Skip to main content
logo
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
19.71
-0.07 (-0.35%)
Dec 19, 2025, 4:00 PM EST - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 202517.3317.5517.0617.1517.06-0.29%3,062,771
Oct 27, 202517.4017.4017.1417.2017.111.30%4,019,670
Oct 24, 202516.8017.0416.7116.9816.892.66%4,553,680
Oct 23, 202517.0017.1016.3516.5416.46-2.01%6,774,180
Oct 22, 202516.8017.0516.7016.8816.790.60%5,881,856
Oct 21, 202516.5816.8816.5116.7816.700.60%4,249,554
Oct 20, 202516.1816.7416.1116.6816.603.93%3,592,365
Oct 17, 202515.8916.1015.5816.0515.973.15%4,714,035
Oct 16, 202516.6316.7915.3315.5615.48-7.77%8,653,405
Oct 15, 202517.6717.6716.8316.8716.78-3.54%6,096,413
Oct 14, 202516.7817.6216.7817.4917.403.00%5,626,228
Oct 13, 202516.8116.9916.5716.9816.893.03%4,447,699
Oct 10, 202517.7317.7816.4516.4816.40-6.36%5,424,598