Banc of California, Inc. (BANC)

Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.91	21.06	20.38	20.66	20.66	-1.62%	1,596,861
Feb 9, 2026	20.74	21.20	20.54	21.00	21.00	0.72%	2,742,111
Feb 6, 2026	20.41	20.94	20.21	20.85	20.85	3.37%	3,501,704
Feb 5, 2026	20.18	20.44	19.95	20.17	20.17	0.20%	4,118,357
Feb 4, 2026	19.98	20.44	19.92	20.13	20.13	1.26%	5,271,187
Feb 3, 2026	19.65	19.93	19.41	19.88	19.88	-2.45%	12,172,827
Feb 2, 2026	19.87	20.70	19.72	20.38	20.38	2.00%	2,031,825
Jan 30, 2026	20.09	20.30	19.85	19.98	19.98	-1.33%	2,077,626
Jan 29, 2026	20.23	20.31	19.87	20.25	20.25	0.95%	2,097,248
Jan 28, 2026	20.16	20.39	20.03	20.06	20.06	-0.50%	1,715,997
Jan 27, 2026	20.33	20.41	19.95	20.16	20.16	-0.15%	1,699,201
Jan 26, 2026	20.04	20.21	19.67	20.19	20.19	1.36%	1,846,857
Jan 23, 2026	20.82	20.82	19.89	19.92	19.92	-3.91%	2,279,868
Jan 22, 2026	20.94	21.61	20.68	20.73	20.73	-1.75%	4,974,017
Jan 21, 2026	20.45	21.27	20.27	21.10	21.10	4.35%	3,166,876
Jan 20, 2026	20.48	20.72	20.08	20.22	20.22	-2.79%	2,422,964
Jan 16, 2026	20.78	21.09	20.45	20.80	20.80	-0.34%	1,815,345
Jan 15, 2026	20.34	20.90	20.34	20.87	20.87	2.76%	2,036,092
Jan 14, 2026	20.17	20.32	19.97	20.31	20.31	0.30%	1,461,956
Jan 13, 2026	20.32	20.35	20.03	20.25	20.25	0.15%	2,018,315
Jan 12, 2026	19.79	20.26	19.68	20.22	20.22	0.75%	3,173,159
Jan 9, 2026	20.54	20.62	19.99	20.07	20.07	-1.95%	2,613,512
Jan 8, 2026	19.99	20.68	19.99	20.47	20.47	1.79%	2,301,580
Jan 7, 2026	20.05	20.30	19.78	20.11	20.11	-0.05%	1,916,158
Jan 6, 2026	19.72	20.13	19.60	20.12	20.12	1.41%	1,541,268
Jan 5, 2026	19.33	20.08	19.33	19.84	19.84	2.01%	2,053,979
Jan 2, 2026	19.31	19.76	19.11	19.45	19.45	0.83%	1,709,914
Dec 31, 2025	19.61	19.61	19.24	19.29	19.29	-0.77%	1,075,307
Dec 30, 2025	19.62	19.73	19.37	19.44	19.44	-0.97%	1,551,803
Dec 29, 2025	19.73	19.77	19.42	19.63	19.63	-0.36%	1,254,209
Dec 26, 2025	19.62	19.71	19.58	19.70	19.70	0.15%	870,323
Dec 24, 2025	19.66	19.74	19.51	19.67	19.67	-0.10%	668,103
Dec 23, 2025	19.91	19.97	19.66	19.69	19.69	-1.06%	1,850,193
Dec 22, 2025	19.72	19.97	19.72	19.90	19.90	0.96%	1,849,941
Dec 19, 2025	19.89	19.94	19.60	19.71	19.71	-0.35%	3,231,545
Dec 18, 2025	19.88	20.07	19.75	19.78	19.78	0.46%	1,226,923
Dec 17, 2025	19.67	19.97	19.60	19.69	19.69	0.20%	1,334,284
Dec 16, 2025	19.81	19.87	19.51	19.65	19.65	-0.30%	1,290,158
Dec 15, 2025	19.94	20.01	19.54	19.71	19.71	-0.61%	1,924,571
Dec 12, 2025	19.91	20.04	19.71	19.83	19.73	-	2,378,770
Dec 11, 2025	19.75	20.17	19.73	19.83	19.73	-0.40%	2,535,786
Dec 10, 2025	19.04	19.94	19.03	19.91	19.81	4.35%	2,371,927
Dec 9, 2025	19.21	19.47	19.06	19.08	18.98	-0.42%	1,075,367
Dec 8, 2025	19.20	19.38	19.01	19.16	19.06	0.31%	1,602,127
Dec 5, 2025	18.84	19.15	18.82	19.10	19.00	0.95%	1,413,168
Dec 4, 2025	18.81	19.10	18.80	18.92	18.82	0.11%	1,021,229
Dec 3, 2025	18.75	19.08	18.74	18.90	18.80	1.02%	2,027,716
Dec 2, 2025	18.96	19.04	18.68	18.71	18.62	-0.85%	2,494,951
Dec 1, 2025	18.43	18.87	18.40	18.87	18.77	2.33%	2,319,084
Nov 28, 2025	18.41	18.50	18.37	18.44	18.35	0.05%	726,164

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.