Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
15.42
+0.06 (0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.2615.8515.2115.4215.420.39%4,362,322
Dec 19, 202415.6315.7915.2115.3615.360.26%2,450,299
Dec 18, 202416.4416.5815.2015.3215.32-6.01%2,428,420
Dec 17, 202416.7416.8616.2216.3016.30-3.44%1,836,020
Dec 16, 202416.6616.9516.4016.8816.880.96%2,267,386
Dec 13, 202416.7516.8716.4916.7216.62-0.12%1,113,154
Dec 12, 202417.0517.1616.7316.7416.64-1.47%1,248,113
Dec 11, 202417.0017.2716.8016.9916.891.19%2,062,155
Dec 10, 202416.8117.0616.5816.7916.69-0.12%1,200,207
Dec 9, 202417.1317.2816.8016.8116.71-1.47%1,494,098
Dec 6, 202417.1117.1316.8817.0616.960.77%1,337,063
Dec 5, 202417.2417.3316.9016.9316.83-0.94%3,335,285
Dec 4, 202417.0517.1416.8417.0916.990.65%1,222,139
Dec 3, 202417.0517.1816.9016.9816.88-0.12%1,312,227
Dec 2, 202417.2217.2316.9317.0016.90-1.33%1,815,836
Nov 29, 202417.5117.5417.1317.2317.13-0.40%625,954
Nov 27, 202417.5717.7217.3017.3017.20-0.86%1,629,060
Nov 26, 202417.6217.6617.3917.4517.35-1.80%2,020,285
Nov 25, 202417.1218.0817.0717.7717.674.84%4,482,332
Nov 22, 202416.3816.9516.3416.9516.853.61%3,111,870
Nov 21, 202416.2316.4716.1216.3616.261.80%2,344,613
Nov 20, 202416.0516.1215.8016.0715.980.19%1,060,422
Nov 19, 202415.8716.1015.7216.0415.950.06%1,653,865
Nov 18, 202416.2616.4215.9316.0315.94-1.23%3,649,461
Nov 15, 202416.4016.4216.0916.2316.13-0.43%1,533,328
Nov 14, 202416.4216.5116.1316.3016.20-0.61%1,710,196
Nov 13, 202416.6716.8816.3616.4016.30-1.32%2,111,397
Nov 12, 202416.5816.8316.4516.6216.52-0.30%2,186,151
Nov 11, 202416.5416.7416.3316.6716.572.21%3,543,594
Nov 8, 202416.2416.4115.9316.3116.210.99%2,554,962
Nov 7, 202416.6616.7216.1116.1516.06-3.75%3,883,342
Nov 6, 202416.5016.9216.4116.7816.689.96%7,749,764
Nov 5, 202414.9615.2814.9015.2615.172.14%1,808,938
Nov 4, 202415.2015.2714.7714.9414.85-2.35%2,136,164
Nov 1, 202415.4715.6015.2015.3015.21-0.39%1,511,799
Oct 31, 202415.9015.9215.3615.3615.27-1.35%2,411,622
Oct 30, 202415.7216.0115.5715.5715.48-1.21%1,621,586
Oct 29, 202415.7515.8615.6115.7615.67-0.51%1,945,032
Oct 28, 202415.3615.8615.3315.8415.754.07%2,344,195
Oct 25, 202415.6115.6115.2015.2215.13-1.49%2,037,161
Oct 24, 202415.5015.6515.3015.4515.361.05%2,971,236
Oct 23, 202415.6915.6915.1415.2915.20-0.84%2,990,644
Oct 22, 202415.2615.6414.9515.4215.334.19%4,618,296
Oct 21, 202415.1015.2214.6214.8014.71-2.50%3,550,618
Oct 18, 202415.2915.4115.1815.1815.09-0.65%1,252,737
Oct 17, 202415.3115.4415.2115.2815.19-0.46%2,310,062
Oct 16, 202415.1915.4515.0415.3515.262.40%1,626,449
Oct 15, 202414.8315.3514.7914.9914.901.35%2,401,389
Oct 14, 202414.5214.8414.3614.7914.702.07%1,237,968
Oct 11, 202414.1414.5014.0014.4914.413.43%2,138,594
Oct 10, 202413.6014.0113.6014.0113.93-0.43%2,156,598
Oct 9, 202413.7314.2113.6514.0713.991.81%1,800,981
Oct 8, 202413.6713.9113.5813.8213.741.17%1,738,317
Oct 7, 202413.8413.8413.5813.6613.58-1.87%2,266,725
Oct 4, 202414.1914.2313.9013.9213.840.36%1,658,283
Oct 3, 202413.8313.9313.7513.8713.79-0.14%1,579,440
Oct 2, 202414.1014.2613.8713.8913.81-1.14%1,260,778
Oct 1, 202414.6214.6514.0314.0513.97-4.62%2,640,674
Sep 30, 202414.6814.9614.5814.7314.64-0.41%2,346,717
Sep 27, 202414.9715.0014.7014.7914.70-0.20%1,585,110
Sep 26, 202415.0115.0214.7514.8214.730.47%1,379,094
Sep 25, 202415.0015.0014.7314.7514.66-1.86%1,932,168
Sep 24, 202415.0315.2914.8115.0314.941.28%2,217,432
Sep 23, 202415.0615.1914.7914.8414.75-1.40%2,579,947
Sep 20, 202415.3315.4015.0415.0514.96-2.15%6,665,796
Sep 19, 202415.0015.4314.8915.3815.294.48%2,378,514
Sep 18, 202414.7814.9914.2814.7214.630.20%3,662,785
Sep 17, 202414.4614.7914.3014.6914.603.16%4,325,336
Sep 16, 202414.3214.4114.1014.2414.16-0.49%2,274,842
Sep 13, 202414.1414.3414.1414.3114.133.32%2,094,010
Sep 12, 202414.0214.0613.8113.8513.67-0.36%1,328,003
Sep 11, 202413.7213.9413.5213.9013.720.14%2,704,379
Sep 10, 202413.9713.9713.4813.8813.700.22%2,055,984
Sep 9, 202413.7714.0913.7113.8513.670.29%2,246,834
Sep 6, 202414.1814.3013.7813.8113.63-2.26%2,295,323
Sep 5, 202414.2214.3313.9314.1313.950.28%2,888,148
Sep 4, 202413.9814.1613.7714.0913.910.50%1,524,198
Sep 3, 202414.0214.2713.9114.0213.84-1.41%1,268,736
Aug 30, 202414.3914.4914.0414.2214.04-0.97%1,404,660
Aug 29, 202414.4814.6014.2514.3614.180.35%954,880
Aug 28, 202414.3314.6014.1014.3114.13-1.04%978,509
Aug 27, 202414.3414.5514.1314.4614.28-0.14%1,138,713
Aug 26, 202414.8114.8214.4714.4814.29-1.09%1,141,808
Aug 23, 202414.1114.8614.0714.6414.455.10%2,702,541
Aug 22, 202414.0514.2113.8913.9313.75-0.57%906,709
Aug 21, 202414.1214.1213.8314.0113.830.50%963,405
Aug 20, 202414.2314.3213.9413.9413.76-2.65%1,180,691
Aug 19, 202413.9514.3313.8514.3214.142.95%1,557,208
Aug 16, 202413.3913.9913.3913.9113.733.42%1,502,883
Aug 15, 202413.2713.6213.2713.4513.283.86%1,389,244
Aug 14, 202413.1013.2612.9012.9512.78-2.12%1,514,075
Aug 13, 202413.2013.3312.9513.2313.061.46%1,063,550
Aug 12, 202413.2713.5012.9413.0412.87-0.31%1,205,019
Aug 9, 202413.1213.2012.8913.0812.91-0.38%1,327,484
Aug 8, 202413.0813.2012.8213.1312.962.50%1,538,034
Aug 7, 202413.0113.1112.7312.8112.651.10%1,483,338
Aug 6, 202412.5812.9112.3512.6712.510.80%1,895,120
Aug 5, 202412.0712.7611.9712.5712.41-2.41%2,471,094
Aug 2, 202412.7512.9212.3212.8812.72-2.35%3,412,737
Aug 1, 202413.9413.9813.0613.1913.02-5.65%2,568,150