Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	18.09	18.32	17.89	18.24	18.24	1.39%	3,191,329
Oct 26, 2026	17.99	18.09	17.88	17.99	17.99	0.39%	1,574,495
Oct 23, 2026	17.65	18.05	17.56	17.92	17.92	1.01%	2,145,832
Oct 22, 2026	17.23	17.78	17.23	17.74	17.74	2.13%	1,888,849
Oct 21, 2026	17.50	17.50	17.26	17.37	17.37	0.06%	1,322,786
Oct 20, 2026	17.10	17.49	17.06	17.36	17.36	2.12%	2,195,817
Oct 19, 2026	17.17	17.24	16.97	17.00	17.00	-1.05%	1,415,119
Oct 16, 2026	17.35	17.56	17.14	17.18	17.18	-0.35%	1,640,883
Oct 15, 2026	17.06	17.31	16.93	17.24	17.24	1.53%	1,916,099
Oct 14, 2026	16.83	17.06	16.74	16.98	16.98	-0.99%	1,773,025
Oct 13, 2026	17.39	17.51	17.09	17.15	17.15	-1.04%	1,406,134
Oct 12, 2026	17.23	17.47	17.23	17.33	17.33	0.17%	1,259,629
Oct 9, 2026	17.36	17.42	17.20	17.30	17.30	-0.29%	1,344,202
Oct 8, 2026	17.03	17.41	17.03	17.35	17.35	1.05%	2,884,732
Oct 7, 2026	17.24	17.28	17.00	17.17	17.17	-1.49%	1,860,834
Oct 6, 2026	17.66	17.71	17.39	17.43	17.43	-0.68%	2,117,530
Oct 5, 2026	17.87	17.91	17.50	17.55	17.55	-1.07%	2,586,127
Oct 2, 2026	17.75	17.96	17.61	17.74	17.74	1.43%	2,227,551
Oct 1, 2026	17.23	17.51	16.84	17.49	17.49	1.51%	3,376,613
Sep 30, 2026	17.34	17.45	17.11	17.23	17.23	-0.40%	2,299,652
Sep 29, 2026	17.75	17.78	17.23	17.30	17.30	-2.04%	1,919,828
Sep 28, 2026	17.93	18.02	17.61	17.66	17.66	-1.56%	1,742,404
Sep 25, 2026	17.88	18.12	17.83	17.94	17.94	1.18%	1,959,409
Sep 24, 2026	17.84	17.85	17.56	17.73	17.73	0.06%	2,464,931
Sep 23, 2026	18.09	18.16	17.72	17.72	17.72	-2.10%	2,000,386
Sep 22, 2026	18.46	18.53	18.10	18.10	18.10	-1.04%	2,782,591
Sep 21, 2026	18.43	18.50	18.27	18.29	18.29	-0.16%	1,476,393
Sep 18, 2026	18.42	18.53	18.23	18.32	18.32	-0.97%	5,895,722
Sep 17, 2026	18.54	18.69	18.32	18.50	18.50	1.20%	2,217,729
Sep 16, 2026	18.70	18.71	17.86	18.28	18.28	-1.72%	3,929,699
Sep 15, 2026	18.40	18.78	18.26	18.60	18.60	1.42%	3,078,134
Sep 14, 2026	18.29	18.72	18.29	18.46	18.34	-0.49%	2,223,291
Sep 11, 2026	18.57	18.62	18.26	18.55	18.43	0.82%	2,850,834
Sep 10, 2026	18.28	18.41	18.19	18.40	18.28	-	2,323,248
Sep 9, 2026	18.53	18.67	18.35	18.40	18.28	-1.18%	2,574,462
Sep 8, 2026	18.85	19.00	18.59	18.62	18.50	-1.59%	2,628,739
Sep 4, 2026	18.77	18.96	18.73	18.92	18.80	0.80%	3,110,234
Sep 3, 2026	18.90	19.17	18.74	18.77	18.65	-0.42%	1,765,624
Sep 2, 2026	18.37	18.89	18.30	18.85	18.73	3.80%	3,060,892
Sep 1, 2026	18.54	18.69	18.14	18.16	18.04	-2.47%	2,370,048
Aug 31, 2026	18.58	18.65	18.43	18.62	18.50	0.11%	2,292,052
Aug 28, 2026	18.85	18.94	18.58	18.60	18.48	-0.75%	1,487,067
Aug 27, 2026	18.69	18.80	18.51	18.74	18.62	-0.43%	1,205,300
Aug 26, 2026	18.66	19.01	18.59	18.82	18.70	1.24%	1,770,810
Aug 25, 2026	18.72	18.78	18.50	18.59	18.47	-0.32%	1,706,818
Aug 24, 2026	18.61	18.83	18.58	18.65	18.53	0.05%	2,216,111
Aug 21, 2026	18.82	18.94	18.61	18.64	18.52	-0.05%	1,613,706
Aug 20, 2026	18.95	18.95	18.64	18.65	18.53	-1.53%	1,921,001
Aug 19, 2026	19.41	19.41	18.88	18.94	18.82	-1.87%	1,577,359
Aug 18, 2026	19.72	19.72	19.27	19.30	19.17	-1.98%	2,467,560