Skip to main content
logo
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
18.44
-0.25 (-1.34%)
Apr 10, 2026, 4:00 PM EDT - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202618.6918.6918.3818.4418.44-1.34%1,812,758
Apr 9, 202618.3818.8418.3518.6918.691.08%2,675,134
Apr 8, 202618.7318.8618.4618.4918.492.49%2,919,817
Apr 7, 202617.8918.1417.7918.0418.040.61%3,577,648
Apr 6, 202617.6417.9517.5717.9317.931.70%3,906,415
Apr 2, 202617.2317.6417.2017.6317.63-0.45%2,424,594
Apr 1, 202617.7317.9317.6117.7117.710.74%3,944,112
Mar 31, 202617.3117.7417.1717.5817.583.53%5,947,750
Mar 30, 202617.1017.1416.9016.9816.980.53%2,434,369
Mar 27, 202617.1617.2216.8116.8916.89-2.65%2,336,945
Mar 26, 202617.2917.4817.2017.3517.35-0.57%2,094,318
Mar 25, 202617.5817.6917.3017.4517.450.52%2,620,250
Mar 24, 202617.0017.5516.9217.3617.360.93%3,419,771
Mar 23, 202617.4917.7417.1917.2017.202.20%4,425,526
Mar 20, 202616.8716.8916.6116.8316.830.06%5,047,441
Mar 19, 202616.6316.9016.3916.8216.820.36%3,825,392
Mar 18, 202616.9117.0316.7116.7616.76-1.00%2,353,138
Mar 17, 202617.1817.2616.8316.9316.93-0.24%3,282,072
Mar 16, 202616.9717.1516.8616.9716.971.13%2,172,853
Mar 13, 202616.9917.1516.7616.7816.66-0.12%2,798,892
Mar 12, 202616.3616.9316.3516.8016.680.12%2,867,085
Mar 11, 202617.0517.1416.7116.7816.66-2.33%1,734,914
Mar 10, 202617.1517.5116.8517.1817.060.12%2,980,930
Mar 9, 202616.7517.2516.3817.1617.040.29%3,487,300
Mar 6, 202617.3317.4516.8817.1116.99-4.25%2,763,642
Mar 5, 202618.0218.1817.6517.8717.74-2.24%3,035,877
Mar 4, 202618.1718.4317.8918.2818.151.44%3,037,883
Mar 3, 202617.6418.2817.4218.0217.89-1.48%3,985,646
Mar 2, 202618.1018.6217.9318.2918.16-0.97%3,226,291
Feb 27, 202619.3019.3718.0618.4718.34-6.62%3,306,744
Feb 26, 202619.6019.9719.3919.7819.640.82%2,209,179
Feb 25, 202619.3619.6619.2719.6219.482.19%3,008,137
Feb 24, 202619.1319.2518.6519.2019.060.73%1,801,911
Feb 23, 202620.0120.1318.9219.0618.92-5.03%2,736,280
Feb 20, 202619.7020.1319.4220.0719.931.31%3,188,003
Feb 19, 202619.8019.9019.5719.8119.67-0.85%2,052,597
Feb 18, 202620.0420.3819.8319.9819.84-0.60%3,331,961
Feb 17, 202620.0020.2619.8220.1019.960.50%2,449,788
Feb 13, 202620.0620.4019.7020.0019.86-1.04%2,405,471
Feb 12, 202620.6820.7819.6120.2120.07-0.98%2,420,988
Feb 11, 202621.0721.2520.1620.4120.26-1.21%1,865,759
Feb 10, 202620.9121.0620.3820.6620.51-1.62%1,604,521
Feb 9, 202620.7421.2020.5421.0020.850.72%2,742,356
Feb 6, 202620.4120.9420.2120.8520.703.37%3,501,859
Feb 5, 202620.1820.4419.9520.1720.030.20%4,118,548
Feb 4, 202619.9820.4419.9220.1319.991.26%5,271,385
Feb 3, 202619.6519.9319.4119.8819.74-2.45%12,348,139
Feb 2, 202619.8720.7019.7220.3820.232.00%2,132,623
Jan 30, 202620.0920.3019.8519.9819.84-1.33%2,143,188
Jan 29, 202620.2320.3119.8720.2520.110.95%2,101,775