Skip to main content
logo
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
20.07
-0.40 (-1.95%)
Jan 9, 2026, 4:00 PM EST - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202620.5420.6219.9920.0720.07-1.95%2,613,512
Jan 8, 202619.9920.6819.9920.4720.471.79%2,301,580
Jan 7, 202620.0520.3019.7820.1120.11-0.05%1,916,158
Jan 6, 202619.7220.1319.6020.1220.121.41%1,541,268
Jan 5, 202619.3320.0819.3319.8419.842.01%2,053,979
Jan 2, 202619.3119.7619.1119.4519.450.83%1,709,914
Dec 31, 202519.6119.6119.2419.2919.29-0.77%1,075,307
Dec 30, 202519.6219.7319.3719.4419.44-0.97%1,551,803
Dec 29, 202519.7319.7719.4219.6319.63-0.36%1,254,209
Dec 26, 202519.6219.7119.5819.7019.700.15%870,323
Dec 24, 202519.6619.7419.5119.6719.67-0.10%668,103
Dec 23, 202519.9119.9719.6619.6919.69-1.06%1,850,193
Dec 22, 202519.7219.9719.7219.9019.900.96%1,849,941
Dec 19, 202519.8919.9419.6019.7119.71-0.35%3,231,545
Dec 18, 202519.8820.0719.7519.7819.780.46%1,226,923
Dec 17, 202519.6719.9719.6019.6919.690.20%1,334,284
Dec 16, 202519.8119.8719.5119.6519.65-0.30%1,290,158
Dec 15, 202519.9420.0119.5419.7119.71-0.61%1,924,571
Dec 12, 202519.9120.0419.7119.8319.73-2,378,770
Dec 11, 202519.7520.1719.7319.8319.73-0.40%2,535,786
Dec 10, 202519.0419.9419.0319.9119.814.35%2,371,927
Dec 9, 202519.2119.4719.0619.0818.98-0.42%1,075,367
Dec 8, 202519.2019.3819.0119.1619.060.31%1,602,127
Dec 5, 202518.8419.1518.8219.1019.000.95%1,413,168
Dec 4, 202518.8119.1018.8018.9218.820.11%1,021,229
Dec 3, 202518.7519.0818.7418.9018.801.02%2,027,716
Dec 2, 202518.9619.0418.6818.7118.62-0.85%2,494,951
Dec 1, 202518.4318.8718.4018.8718.772.33%2,319,084
Nov 28, 202518.4118.5018.3718.4418.350.05%726,164
Nov 26, 202518.4518.7018.4018.4318.34-0.91%2,412,788
Nov 25, 202517.9418.7117.9418.6018.514.44%3,583,237
Nov 24, 202517.7017.9417.5917.8117.720.34%2,502,054
Nov 21, 202517.0417.8317.0417.7517.664.41%3,159,117
Nov 20, 202517.1717.3916.9117.0016.910.59%2,534,480
Nov 19, 202516.5916.9416.4516.9016.812.36%2,061,917
Nov 18, 202516.1416.7916.1216.5116.431.91%3,316,412
Nov 17, 202517.0017.1316.1716.2016.12-5.04%1,878,351
Nov 14, 202516.9317.1016.7117.0616.970.29%1,318,748
Nov 13, 202517.2517.4416.8317.0116.92-1.73%2,261,266
Nov 12, 202517.6417.7617.3017.3117.22-1.14%2,669,739
Nov 11, 202517.4217.6417.3017.5117.420.98%2,161,780
Nov 10, 202517.1317.4517.0917.3417.251.46%1,739,828
Nov 7, 202516.9917.2516.8617.0917.00-0.06%1,666,209
Nov 6, 202517.1217.2416.8217.1017.010.23%1,901,926
Nov 5, 202516.7417.2416.7417.0616.971.79%1,593,279
Nov 4, 202516.6416.8216.5416.7616.68-1.00%2,130,542
Nov 3, 202516.9116.9716.5316.9316.84-0.24%3,198,692
Oct 31, 202516.9117.0516.6916.9716.88-0.24%2,269,844
Oct 30, 202516.9317.1716.8417.0116.920.35%2,595,775
Oct 29, 202516.9717.5416.8816.9516.86-1.17%3,348,155