Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
13.54
+0.42 (3.16%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Banc of California Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 13.93 | 14.30 | 13.93 | 14.15 | 14.15 | 0.07% | 2,662,883 |
| Apr 1, 2025 | 14.11 | 14.28 | 13.96 | 14.14 | 14.14 | -0.35% | 3,389,347 |
| Mar 31, 2025 | 13.86 | 14.28 | 13.85 | 14.19 | 14.19 | 0.21% | 1,796,853 |
| Mar 28, 2025 | 14.42 | 14.57 | 14.03 | 14.16 | 14.16 | -2.34% | 2,424,620 |
| Mar 27, 2025 | 14.59 | 14.72 | 14.43 | 14.50 | 14.50 | -1.02% | 2,860,829 |
| Mar 26, 2025 | 14.61 | 14.97 | 14.56 | 14.65 | 14.65 | 0.90% | 2,107,517 |
| Mar 25, 2025 | 14.71 | 14.93 | 14.52 | 14.52 | 14.52 | -1.43% | 3,041,043 |
| Mar 24, 2025 | 14.36 | 14.81 | 14.31 | 14.73 | 14.73 | 4.54% | 3,414,687 |
| Mar 21, 2025 | 14.01 | 14.26 | 13.85 | 14.09 | 14.09 | - | 5,918,683 |
| Mar 20, 2025 | 13.91 | 14.33 | 13.91 | 14.09 | 14.09 | -0.35% | 2,231,512 |
| Mar 19, 2025 | 14.05 | 14.41 | 13.92 | 14.14 | 14.14 | 0.93% | 2,382,365 |
| Mar 18, 2025 | 14.12 | 14.28 | 13.96 | 14.01 | 14.01 | -1.34% | 1,936,878 |
| Mar 17, 2025 | 14.28 | 14.43 | 14.01 | 14.20 | 14.20 | 1.72% | 2,433,130 |
| Mar 14, 2025 | 13.57 | 13.98 | 13.47 | 13.96 | 13.96 | 4.02% | 3,065,536 |
| Mar 13, 2025 | 13.76 | 13.86 | 13.41 | 13.42 | 13.33 | -2.04% | 2,252,032 |
| Mar 12, 2025 | 13.55 | 13.96 | 13.49 | 13.70 | 13.60 | 3.01% | 3,554,852 |
| Mar 11, 2025 | 12.98 | 13.47 | 12.85 | 13.30 | 13.21 | 2.78% | 3,279,927 |
| Mar 10, 2025 | 13.48 | 13.57 | 12.86 | 12.94 | 12.85 | -6.23% | 2,834,857 |
| Mar 7, 2025 | 13.75 | 13.97 | 13.45 | 13.80 | 13.70 | -0.14% | 2,742,510 |
| Mar 6, 2025 | 13.93 | 14.11 | 13.67 | 13.82 | 13.72 | -2.26% | 3,053,087 |
| Mar 5, 2025 | 14.31 | 14.47 | 13.94 | 14.14 | 14.04 | -0.56% | 1,675,321 |
| Mar 4, 2025 | 14.43 | 14.66 | 14.00 | 14.22 | 14.12 | -3.00% | 3,454,590 |
| Mar 3, 2025 | 14.90 | 15.06 | 14.56 | 14.66 | 14.56 | -1.41% | 2,008,182 |
| Feb 28, 2025 | 14.81 | 15.00 | 14.66 | 14.87 | 14.76 | 1.23% | 1,490,247 |
| Feb 27, 2025 | 14.75 | 14.96 | 14.66 | 14.69 | 14.59 | - | 2,700,456 |
| Feb 26, 2025 | 14.75 | 15.00 | 14.55 | 14.69 | 14.59 | -0.34% | 1,316,501 |
| Feb 25, 2025 | 14.75 | 14.93 | 14.61 | 14.74 | 14.64 | 0.61% | 1,515,326 |
| Feb 24, 2025 | 15.10 | 15.10 | 14.64 | 14.65 | 14.55 | -2.27% | 2,799,684 |
| Feb 21, 2025 | 15.63 | 15.70 | 14.94 | 14.99 | 14.88 | -2.91% | 2,012,776 |
| Feb 20, 2025 | 15.67 | 15.80 | 15.36 | 15.44 | 15.33 | -2.40% | 1,963,860 |
| Feb 19, 2025 | 15.68 | 16.00 | 15.65 | 15.82 | 15.71 | -0.69% | 1,693,864 |
| Feb 18, 2025 | 15.59 | 15.96 | 15.55 | 15.93 | 15.82 | 2.05% | 2,062,099 |