Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
14.16
-0.34 (-2.34%)
At close: Mar 28, 2025, 4:00 PM
14.43
+0.27 (1.93%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Banc of California Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.42 | 14.57 | 14.03 | 14.16 | 14.16 | -2.34% | 2,424,620 |
| Mar 27, 2025 | 14.59 | 14.72 | 14.43 | 14.50 | 14.50 | -1.02% | 2,860,829 |
| Mar 26, 2025 | 14.61 | 14.97 | 14.56 | 14.65 | 14.65 | 0.90% | 2,107,517 |
| Mar 25, 2025 | 14.71 | 14.93 | 14.52 | 14.52 | 14.52 | -1.43% | 3,041,043 |
| Mar 24, 2025 | 14.36 | 14.81 | 14.31 | 14.73 | 14.73 | 4.54% | 3,414,687 |
| Mar 21, 2025 | 14.01 | 14.26 | 13.85 | 14.09 | 14.09 | - | 5,918,683 |
| Mar 20, 2025 | 13.91 | 14.33 | 13.91 | 14.09 | 14.09 | -0.35% | 2,231,512 |
| Mar 19, 2025 | 14.05 | 14.41 | 13.92 | 14.14 | 14.14 | 0.93% | 2,382,365 |
| Mar 18, 2025 | 14.12 | 14.28 | 13.96 | 14.01 | 14.01 | -1.34% | 1,936,878 |
| Mar 17, 2025 | 14.28 | 14.43 | 14.01 | 14.20 | 14.20 | 1.72% | 2,433,130 |
| Mar 14, 2025 | 13.57 | 13.98 | 13.47 | 13.96 | 13.96 | 4.02% | 3,065,536 |
| Mar 13, 2025 | 13.76 | 13.86 | 13.41 | 13.42 | 13.33 | -2.04% | 2,252,032 |
| Mar 12, 2025 | 13.55 | 13.96 | 13.49 | 13.70 | 13.60 | 3.01% | 3,554,852 |
| Mar 11, 2025 | 12.98 | 13.47 | 12.85 | 13.30 | 13.21 | 2.78% | 3,279,927 |
| Mar 10, 2025 | 13.48 | 13.57 | 12.86 | 12.94 | 12.85 | -6.23% | 2,834,857 |
| Mar 7, 2025 | 13.75 | 13.97 | 13.45 | 13.80 | 13.70 | -0.14% | 2,742,510 |
| Mar 6, 2025 | 13.93 | 14.11 | 13.67 | 13.82 | 13.72 | -2.26% | 3,053,087 |
| Mar 5, 2025 | 14.31 | 14.47 | 13.94 | 14.14 | 14.04 | -0.56% | 1,675,321 |
| Mar 4, 2025 | 14.43 | 14.66 | 14.00 | 14.22 | 14.12 | -3.00% | 3,454,590 |
| Mar 3, 2025 | 14.90 | 15.06 | 14.56 | 14.66 | 14.56 | -1.41% | 2,008,182 |
| Feb 28, 2025 | 14.81 | 15.00 | 14.66 | 14.87 | 14.76 | 1.23% | 1,490,247 |
| Feb 27, 2025 | 14.75 | 14.96 | 14.66 | 14.69 | 14.59 | - | 2,700,456 |
| Feb 26, 2025 | 14.75 | 15.00 | 14.55 | 14.69 | 14.59 | -0.34% | 1,316,501 |
| Feb 25, 2025 | 14.75 | 14.93 | 14.61 | 14.74 | 14.64 | 0.61% | 1,515,326 |
| Feb 24, 2025 | 15.10 | 15.10 | 14.64 | 14.65 | 14.55 | -2.27% | 2,799,684 |
| Feb 21, 2025 | 15.63 | 15.70 | 14.94 | 14.99 | 14.88 | -2.91% | 2,012,776 |
| Feb 20, 2025 | 15.67 | 15.80 | 15.36 | 15.44 | 15.33 | -2.40% | 1,963,860 |
| Feb 19, 2025 | 15.68 | 16.00 | 15.65 | 15.82 | 15.71 | -0.69% | 1,693,864 |
| Feb 18, 2025 | 15.59 | 15.96 | 15.55 | 15.93 | 15.82 | 2.05% | 2,062,099 |
| Feb 14, 2025 | 15.94 | 16.09 | 15.50 | 15.61 | 15.50 | -1.64% | 2,990,506 |
| Feb 13, 2025 | 15.89 | 15.95 | 15.69 | 15.87 | 15.76 | 0.13% | 1,087,996 |
| Feb 12, 2025 | 16.14 | 16.18 | 15.74 | 15.85 | 15.74 | -3.76% | 2,082,827 |
| Feb 11, 2025 | 16.09 | 16.48 | 16.06 | 16.47 | 16.35 | 1.98% | 932,686 |
| Feb 10, 2025 | 16.28 | 16.30 | 16.00 | 16.15 | 16.04 | -0.80% | 1,248,395 |
| Feb 7, 2025 | 16.45 | 16.55 | 16.17 | 16.28 | 16.16 | -1.45% | 1,699,983 |
| Feb 6, 2025 | 16.56 | 16.65 | 16.38 | 16.52 | 16.40 | 0.06% | 1,828,110 |
| Feb 5, 2025 | 16.19 | 16.51 | 16.03 | 16.51 | 16.39 | 2.48% | 1,905,114 |
| Feb 4, 2025 | 15.72 | 16.22 | 15.65 | 16.11 | 16.00 | 2.29% | 1,028,709 |
| Feb 3, 2025 | 15.54 | 15.83 | 15.37 | 15.75 | 15.64 | -1.69% | 1,664,246 |
| Jan 31, 2025 | 16.25 | 16.36 | 15.93 | 16.02 | 15.91 | -1.23% | 1,602,537 |
| Jan 30, 2025 | 16.25 | 16.44 | 16.00 | 16.22 | 16.11 | 1.06% | 1,192,889 |
| Jan 29, 2025 | 16.00 | 16.32 | 15.86 | 16.05 | 15.94 | - | 1,728,667 |
| Jan 28, 2025 | 15.96 | 16.15 | 15.82 | 16.05 | 15.94 | 0.25% | 1,932,043 |
| Jan 27, 2025 | 15.98 | 16.30 | 15.97 | 16.01 | 15.90 | 0.13% | 2,227,187 |
| Jan 24, 2025 | 15.60 | 16.04 | 15.49 | 15.99 | 15.88 | 1.85% | 2,694,003 |
| Jan 23, 2025 | 15.75 | 16.16 | 15.48 | 15.70 | 15.59 | -2.30% | 3,624,168 |
| Jan 22, 2025 | 16.14 | 16.26 | 15.94 | 16.07 | 15.96 | -1.29% | 2,078,742 |
| Jan 21, 2025 | 16.30 | 16.45 | 16.10 | 16.28 | 16.16 | 0.62% | 1,857,276 |
| Jan 17, 2025 | 16.01 | 16.23 | 15.85 | 16.18 | 16.07 | 2.02% | 1,701,920 |
| Jan 16, 2025 | 15.95 | 16.07 | 15.73 | 15.86 | 15.75 | -1.31% | 1,465,170 |