Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
15.11
+0.52 (3.56%)
At close: Jul 25, 2025, 4:00 PM
15.10
-0.01 (-0.07%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Banc of California Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 14.66 | 15.15 | 14.52 | 15.11 | 15.11 | 3.56% | 3,805,379 |
Jul 24, 2025 | 15.08 | 15.12 | 14.52 | 14.59 | 14.59 | -4.39% | 4,071,157 |
Jul 23, 2025 | 15.20 | 15.29 | 14.92 | 15.26 | 15.26 | 1.26% | 2,674,114 |
Jul 22, 2025 | 15.06 | 15.15 | 14.88 | 15.07 | 15.07 | 0.47% | 2,745,832 |
Jul 21, 2025 | 15.10 | 15.23 | 14.99 | 15.00 | 15.00 | -0.20% | 2,702,948 |
Jul 18, 2025 | 14.81 | 15.06 | 14.61 | 15.03 | 15.03 | 1.90% | 2,714,644 |
Jul 17, 2025 | 14.44 | 14.82 | 14.31 | 14.75 | 14.75 | 2.15% | 4,700,322 |
Jul 16, 2025 | 14.47 | 14.51 | 14.08 | 14.44 | 14.44 | 0.49% | 4,793,305 |
Jul 15, 2025 | 14.91 | 14.99 | 14.36 | 14.37 | 14.37 | -3.88% | 2,458,450 |
Jul 14, 2025 | 14.93 | 15.08 | 14.85 | 14.95 | 14.95 | -0.13% | 2,067,411 |
Jul 11, 2025 | 15.05 | 15.15 | 14.95 | 14.97 | 14.97 | -1.06% | 1,527,609 |
Jul 10, 2025 | 14.93 | 15.34 | 14.87 | 15.13 | 15.13 | 1.14% | 2,449,938 |
Jul 9, 2025 | 14.91 | 15.08 | 14.80 | 14.96 | 14.96 | 1.01% | 1,977,433 |
Jul 8, 2025 | 14.72 | 14.96 | 14.61 | 14.81 | 14.81 | 1.79% | 2,949,503 |
Jul 7, 2025 | 14.57 | 14.94 | 14.53 | 14.55 | 14.55 | -1.42% | 1,800,794 |
Jul 3, 2025 | 14.63 | 14.90 | 14.59 | 14.76 | 14.76 | 1.10% | 1,269,010 |
Jul 2, 2025 | 14.32 | 14.60 | 14.22 | 14.60 | 14.60 | 1.96% | 2,342,995 |
Jul 1, 2025 | 14.08 | 14.71 | 13.97 | 14.32 | 14.32 | 1.92% | 2,900,654 |
Jun 30, 2025 | 14.17 | 14.21 | 14.02 | 14.05 | 14.05 | -0.14% | 2,451,490 |
Jun 27, 2025 | 14.12 | 14.21 | 13.97 | 14.07 | 14.07 | -0.21% | 2,265,402 |
Jun 26, 2025 | 13.83 | 14.12 | 13.81 | 14.10 | 14.10 | 1.73% | 2,162,239 |
Jun 25, 2025 | 13.89 | 13.93 | 13.78 | 13.86 | 13.86 | -0.29% | 1,779,906 |
Jun 24, 2025 | 14.08 | 14.25 | 13.88 | 13.90 | 13.90 | -0.07% | 3,344,480 |
Jun 23, 2025 | 13.73 | 14.00 | 13.57 | 13.91 | 13.91 | 0.80% | 2,216,033 |
Jun 20, 2025 | 13.74 | 13.84 | 13.63 | 13.80 | 13.80 | 1.10% | 5,225,689 |
Jun 18, 2025 | 13.28 | 13.80 | 13.24 | 13.65 | 13.65 | 2.32% | 2,275,175 |
Jun 17, 2025 | 13.32 | 13.58 | 13.29 | 13.34 | 13.34 | -1.04% | 2,113,097 |
Jun 16, 2025 | 13.76 | 13.78 | 13.46 | 13.48 | 13.48 | -1.17% | 1,682,311 |
Jun 13, 2025 | 13.85 | 13.87 | 13.60 | 13.64 | 13.54 | -2.99% | 1,338,251 |
Jun 12, 2025 | 14.02 | 14.09 | 13.86 | 14.06 | 13.96 | -0.35% | 1,602,253 |
Jun 11, 2025 | 14.28 | 14.40 | 14.07 | 14.11 | 14.01 | -1.19% | 2,498,976 |
Jun 10, 2025 | 14.01 | 14.32 | 13.92 | 14.28 | 14.18 | 2.22% | 1,492,227 |
Jun 9, 2025 | 13.97 | 14.15 | 13.95 | 13.97 | 13.87 | -0.14% | 2,807,698 |
Jun 6, 2025 | 13.90 | 14.03 | 13.79 | 13.99 | 13.89 | 2.34% | 1,293,340 |
Jun 5, 2025 | 13.66 | 13.79 | 13.52 | 13.67 | 13.57 | -0.07% | 1,697,616 |
Jun 4, 2025 | 13.83 | 13.94 | 13.66 | 13.68 | 13.58 | -1.30% | 1,261,021 |
Jun 3, 2025 | 13.65 | 13.91 | 13.55 | 13.86 | 13.76 | 1.76% | 1,397,603 |
Jun 2, 2025 | 13.59 | 13.70 | 13.32 | 13.62 | 13.52 | -0.73% | 1,694,136 |
May 30, 2025 | 13.81 | 13.83 | 13.64 | 13.72 | 13.62 | -1.08% | 1,313,689 |
May 29, 2025 | 13.86 | 13.87 | 13.67 | 13.87 | 13.77 | 0.65% | 2,437,528 |
May 28, 2025 | 13.94 | 14.05 | 13.74 | 13.78 | 13.68 | -1.57% | 1,503,975 |
May 27, 2025 | 14.00 | 14.02 | 13.66 | 14.00 | 13.90 | 1.74% | 1,270,814 |
May 23, 2025 | 13.53 | 13.89 | 13.52 | 13.76 | 13.66 | -0.65% | 1,360,989 |
May 22, 2025 | 13.71 | 13.95 | 13.70 | 13.85 | 13.75 | 0.22% | 1,071,938 |
May 21, 2025 | 14.17 | 14.30 | 13.81 | 13.82 | 13.72 | -3.42% | 1,601,875 |
May 20, 2025 | 14.36 | 14.36 | 14.27 | 14.31 | 14.21 | -0.56% | 1,669,484 |
May 19, 2025 | 14.16 | 14.44 | 14.16 | 14.39 | 14.28 | -0.48% | 1,243,665 |
May 16, 2025 | 14.32 | 14.48 | 14.26 | 14.46 | 14.35 | 0.28% | 1,926,018 |
May 15, 2025 | 14.47 | 14.63 | 14.35 | 14.42 | 14.31 | -1.10% | 1,579,070 |
May 14, 2025 | 14.53 | 14.66 | 14.41 | 14.58 | 14.47 | -0.27% | 1,420,312 |