Banc of California, Inc. (BANC)

NYSE: BANC · Real-Time Price · USD

17.30

-0.36 (-2.04%)

At close: Sep 29, 2026, 4:00 PM EDT

17.30

0.00 (0.00%)

After-hours: Sep 29, 2026, 4:26 PM EDT

Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	19.70	19.98	19.54	19.69	19.56	-0.25%	1,619,844
Aug 14, 2026	19.60	19.88	19.59	19.74	19.61	0.56%	1,920,239
Aug 13, 2026	19.72	19.86	19.62	19.63	19.50	0.20%	2,221,563
Aug 12, 2026	19.60	19.63	19.41	19.59	19.46	0.51%	2,066,219
Aug 11, 2026	19.12	19.56	19.10	19.49	19.36	2.85%	2,566,017
Aug 10, 2026	18.63	19.00	18.59	18.95	18.83	1.17%	3,197,946
Aug 7, 2026	18.89	18.94	18.69	18.73	18.61	-1.42%	2,076,244
Aug 6, 2026	19.54	19.54	18.96	19.00	18.88	-1.86%	3,774,610
Aug 5, 2026	19.46	19.62	19.27	19.36	19.23	-0.82%	3,815,901
Aug 4, 2026	19.43	19.89	19.29	19.52	19.39	1.46%	3,663,275
Aug 3, 2026	19.01	19.46	18.99	19.24	19.11	0.47%	2,981,423
Jul 31, 2026	18.95	19.17	18.55	19.15	19.03	1.65%	4,663,345
Jul 30, 2026	18.69	19.09	18.47	18.84	18.72	1.34%	7,475,827
Jul 29, 2026	19.84	20.19	18.55	18.59	18.47	-12.23%	9,926,446
Jul 28, 2026	20.76	21.29	20.23	21.18	21.04	1.88%	7,292,503
Jul 27, 2026	21.43	21.59	20.79	20.79	20.65	-2.30%	2,766,211
Jul 24, 2026	21.39	21.56	21.18	21.28	21.14	-0.47%	3,401,754
Jul 23, 2026	21.02	21.38	20.86	21.38	21.24	0.23%	3,084,783
Jul 22, 2026	21.84	21.84	21.17	21.33	21.19	-2.29%	2,812,239
Jul 21, 2026	21.12	21.93	21.01	21.83	21.69	4.90%	8,504,256