Banc of California, Inc. (BANC)

Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	19.27	19.48	19.16	19.24	19.24	-0.16%	1,564,490
Jun 5, 2026	19.36	19.45	19.21	19.27	19.27	-0.36%	2,303,513
Jun 4, 2026	18.94	19.52	18.73	19.34	19.34	3.76%	3,515,369
Jun 3, 2026	18.94	19.00	18.62	18.64	18.64	-2.41%	2,635,860
Jun 2, 2026	18.74	19.16	18.67	19.10	19.10	1.49%	2,627,151
Jun 1, 2026	19.02	19.10	18.75	18.82	18.82	-2.08%	2,577,075
May 29, 2026	18.96	19.28	18.88	19.22	19.22	1.53%	3,436,464
May 28, 2026	18.87	19.04	18.60	18.93	18.93	-0.42%	3,375,662
May 27, 2026	19.03	19.13	18.82	19.01	19.01	-0.73%	3,864,184
May 26, 2026	18.98	19.29	18.98	19.15	19.15	1.81%	2,333,609
May 22, 2026	18.84	19.01	18.73	18.81	18.81	-	1,699,681
May 21, 2026	18.65	18.81	18.47	18.81	18.81	0.05%	1,945,072
May 20, 2026	18.62	18.95	18.45	18.80	18.80	1.84%	2,839,383
May 19, 2026	18.60	18.64	18.31	18.46	18.46	-0.97%	4,171,811
May 18, 2026	18.22	18.76	18.22	18.64	18.64	1.86%	3,193,509
May 15, 2026	18.64	18.66	18.20	18.30	18.30	-2.03%	3,286,604
May 14, 2026	18.62	18.81	18.61	18.68	18.68	1.47%	2,342,420
May 13, 2026	18.58	18.64	18.36	18.41	18.41	-1.13%	1,827,003
May 12, 2026	18.96	18.96	18.42	18.62	18.62	-1.22%	2,498,472
May 11, 2026	19.10	19.11	18.76	18.85	18.85	-1.00%	2,879,276
May 8, 2026	19.05	19.21	18.98	19.04	19.04	-0.68%	3,187,956
May 7, 2026	19.44	19.59	19.08	19.17	19.17	-1.13%	2,825,800
May 6, 2026	19.04	19.55	18.87	19.39	19.39	2.97%	3,143,800
May 5, 2026	18.66	18.97	18.57	18.83	18.83	1.29%	1,704,733
May 4, 2026	18.43	18.68	18.26	18.59	18.59	0.05%	2,592,932
May 1, 2026	18.76	18.96	18.53	18.58	18.58	-0.80%	2,533,829
Apr 30, 2026	18.16	18.81	18.11	18.73	18.73	2.46%	2,678,804
Apr 29, 2026	18.81	18.90	18.26	18.28	18.28	-3.18%	1,982,907
Apr 28, 2026	18.95	19.10	18.82	18.88	18.88	0.53%	2,174,939
Apr 27, 2026	18.70	18.89	18.52	18.78	18.78	0.16%	2,581,927
Apr 24, 2026	19.20	19.31	18.58	18.75	18.75	-0.79%	4,741,475
Apr 23, 2026	18.00	18.95	17.80	18.90	18.90	2.77%	4,803,951
Apr 22, 2026	18.63	18.63	18.23	18.39	18.39	-0.86%	4,343,569
Apr 21, 2026	18.75	18.90	18.48	18.55	18.55	-1.07%	3,046,301
Apr 20, 2026	18.80	19.00	18.68	18.75	18.75	-0.79%	3,406,500
Apr 17, 2026	18.80	19.27	18.72	18.90	18.90	2.27%	2,676,610
Apr 16, 2026	18.51	18.75	18.44	18.48	18.48	-0.48%	2,614,497
Apr 15, 2026	18.55	18.76	18.40	18.57	18.57	0.27%	2,420,616
Apr 14, 2026	18.51	18.63	18.37	18.52	18.52	-0.27%	2,298,136
Apr 13, 2026	18.31	18.59	18.20	18.57	18.57	0.70%	1,898,197
Apr 10, 2026	18.69	18.69	18.38	18.44	18.44	-1.34%	1,812,758
Apr 9, 2026	18.38	18.84	18.35	18.69	18.69	1.08%	2,675,173
Apr 8, 2026	18.73	18.86	18.46	18.49	18.49	2.49%	3,038,213
Apr 7, 2026	17.89	18.14	17.79	18.04	18.04	0.61%	3,607,470
Apr 6, 2026	17.64	17.95	17.57	17.93	17.93	1.70%	4,197,454
Apr 2, 2026	17.23	17.64	17.20	17.63	17.63	-0.45%	2,424,597
Apr 1, 2026	17.73	17.93	17.61	17.71	17.71	0.74%	4,021,063
Mar 31, 2026	17.31	17.74	17.17	17.58	17.58	3.53%	5,986,210
Mar 30, 2026	17.10	17.14	16.90	16.98	16.98	0.53%	2,439,093
Mar 27, 2026	17.16	17.22	16.81	16.89	16.89	-2.65%	2,396,617

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.