Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	13.85	13.87	13.60	13.64	13.64	-2.99%	1,338,251
Jun 12, 2025	14.02	14.09	13.86	14.06	14.06	-0.35%	1,602,253
Jun 11, 2025	14.28	14.40	14.07	14.11	14.11	-1.19%	2,498,976
Jun 10, 2025	14.01	14.32	13.92	14.28	14.28	2.22%	1,492,227
Jun 9, 2025	13.97	14.15	13.95	13.97	13.97	-0.14%	2,807,698
Jun 6, 2025	13.90	14.03	13.79	13.99	13.99	2.34%	1,293,340
Jun 5, 2025	13.66	13.79	13.52	13.67	13.67	-0.07%	1,697,616
Jun 4, 2025	13.83	13.94	13.66	13.68	13.68	-1.30%	1,261,021
Jun 3, 2025	13.65	13.91	13.55	13.86	13.86	1.76%	1,397,603
Jun 2, 2025	13.59	13.70	13.32	13.62	13.62	-0.73%	1,694,136
May 30, 2025	13.81	13.83	13.64	13.72	13.72	-1.08%	1,313,689
May 29, 2025	13.86	13.87	13.67	13.87	13.87	0.65%	2,437,528
May 28, 2025	13.94	14.05	13.74	13.78	13.78	-1.57%	1,503,975
May 27, 2025	14.00	14.02	13.66	14.00	14.00	1.74%	1,270,814
May 23, 2025	13.53	13.89	13.52	13.76	13.76	-0.65%	1,360,989
May 22, 2025	13.71	13.95	13.70	13.85	13.85	0.22%	1,071,938
May 21, 2025	14.17	14.30	13.81	13.82	13.82	-3.42%	1,601,875
May 20, 2025	14.36	14.36	14.27	14.31	14.31	-0.56%	1,669,484
May 19, 2025	14.16	14.44	14.16	14.39	14.39	-0.48%	1,243,665
May 16, 2025	14.32	14.48	14.26	14.46	14.46	0.28%	1,926,018
May 15, 2025	14.47	14.63	14.35	14.42	14.42	-1.10%	1,579,070
May 14, 2025	14.53	14.66	14.41	14.58	14.58	-0.27%	1,420,312
May 13, 2025	14.60	14.71	14.48	14.62	14.62	0.21%	1,249,792
May 12, 2025	14.49	14.74	14.40	14.59	14.59	6.03%	2,982,849
May 9, 2025	13.91	13.95	13.71	13.76	13.76	-1.08%	1,849,996
May 8, 2025	13.82	13.98	13.67	13.91	13.91	1.98%	1,193,878
May 7, 2025	13.74	13.85	13.58	13.64	13.64	0.29%	1,187,613
May 6, 2025	13.58	13.79	13.47	13.60	13.60	-1.23%	1,146,642
May 5, 2025	13.47	13.91	13.47	13.77	13.77	0.22%	1,411,351
May 2, 2025	13.56	13.82	13.49	13.74	13.74	2.61%	1,640,069
May 1, 2025	13.45	13.62	13.36	13.39	13.39	-0.67%	2,458,670
Apr 30, 2025	13.36	13.62	13.19	13.48	13.48	-0.44%	2,552,578
Apr 29, 2025	13.05	13.63	12.98	13.54	13.54	3.20%	3,622,861
Apr 28, 2025	13.31	13.37	13.01	13.12	13.12	-0.61%	2,652,597
Apr 25, 2025	13.20	13.47	13.15	13.20	13.20	-2.00%	3,050,930
Apr 24, 2025	14.10	14.35	13.43	13.47	13.47	-1.97%	5,439,035
Apr 23, 2025	13.82	14.17	13.67	13.74	13.74	2.84%	3,592,769
Apr 22, 2025	13.06	13.40	13.02	13.36	13.36	3.65%	2,311,252
Apr 21, 2025	13.10	13.18	12.80	12.89	12.89	-2.42%	2,193,301
Apr 17, 2025	13.00	13.33	13.00	13.21	13.21	1.85%	2,775,006
Apr 16, 2025	12.90	13.10	12.77	12.97	12.97	0.54%	4,015,811
Apr 15, 2025	12.69	13.11	12.65	12.90	12.90	2.14%	3,157,371
Apr 14, 2025	12.46	12.68	12.18	12.63	12.63	2.77%	5,652,233
Apr 11, 2025	11.99	12.31	11.84	12.29	12.29	1.57%	3,629,491
Apr 10, 2025	12.62	12.91	11.70	12.10	12.10	-7.14%	6,235,255
Apr 9, 2025	11.79	13.19	11.52	13.03	13.03	8.04%	6,856,403
Apr 8, 2025	12.60	13.06	11.86	12.06	12.06	-0.41%	3,980,355
Apr 7, 2025	12.01	13.09	11.70	12.11	12.11	-2.10%	5,607,184
Apr 4, 2025	12.52	12.52	11.89	12.37	12.37	-4.55%	6,223,525
Apr 3, 2025	13.30	13.40	12.74	12.96	12.96	-8.41%	4,392,517