Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
17.72
+0.61 (3.60%)
Oct 6, 2025, 12:34 PM EDT - Market open
Banc of California Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 16.99 | 17.19 | 16.89 | 17.10 | 17.10 | 1.06% | 6,110,685 |
Oct 2, 2025 | 16.59 | 16.94 | 16.53 | 16.92 | 16.92 | 1.87% | 3,314,409 |
Oct 1, 2025 | 16.90 | 17.02 | 16.44 | 16.61 | 16.61 | 0.36% | 3,071,260 |
Sep 30, 2025 | 16.73 | 16.89 | 16.36 | 16.55 | 16.55 | -0.72% | 3,386,489 |
Sep 29, 2025 | 16.80 | 16.80 | 16.48 | 16.67 | 16.67 | -0.06% | 1,923,798 |
Sep 26, 2025 | 16.67 | 16.84 | 16.55 | 16.68 | 16.68 | 0.42% | 1,435,507 |
Sep 25, 2025 | 16.66 | 16.74 | 16.45 | 16.61 | 16.61 | -0.60% | 1,651,237 |
Sep 24, 2025 | 16.48 | 16.73 | 16.47 | 16.71 | 16.71 | 1.21% | 2,050,199 |
Sep 23, 2025 | 16.56 | 16.89 | 16.50 | 16.51 | 16.51 | 0.06% | 1,588,752 |
Sep 22, 2025 | 16.77 | 16.89 | 16.48 | 16.50 | 16.50 | -2.14% | 1,555,079 |
Sep 19, 2025 | 17.04 | 17.04 | 16.83 | 16.86 | 16.86 | -1.11% | 4,279,427 |
Sep 18, 2025 | 16.59 | 17.07 | 16.53 | 17.05 | 17.05 | 3.71% | 1,942,790 |
Sep 17, 2025 | 16.50 | 16.92 | 16.38 | 16.44 | 16.44 | 0.18% | 2,351,327 |
Sep 16, 2025 | 16.48 | 16.50 | 16.13 | 16.41 | 16.41 | -1.03% | 1,898,894 |
Sep 15, 2025 | 16.63 | 16.63 | 16.42 | 16.58 | 16.58 | -0.42% | 2,938,832 |
Sep 12, 2025 | 16.77 | 16.78 | 16.47 | 16.65 | 16.55 | -0.95% | 3,331,948 |
Sep 11, 2025 | 16.78 | 16.94 | 16.64 | 16.81 | 16.71 | -0.06% | 2,377,447 |
Sep 10, 2025 | 16.78 | 17.02 | 16.75 | 16.82 | 16.72 | 0.18% | 1,592,442 |
Sep 9, 2025 | 16.76 | 16.90 | 16.71 | 16.79 | 16.69 | 0.06% | 2,676,887 |
Sep 8, 2025 | 16.84 | 16.85 | 16.56 | 16.78 | 16.68 | -0.36% | 1,921,985 |
Sep 5, 2025 | 17.00 | 17.22 | 16.68 | 16.84 | 16.74 | -0.88% | 2,177,861 |
Sep 4, 2025 | 16.77 | 17.00 | 16.68 | 16.99 | 16.89 | 1.37% | 1,741,804 |
Sep 3, 2025 | 16.78 | 17.01 | 16.66 | 16.76 | 16.66 | 0.30% | 1,609,091 |
Sep 2, 2025 | 16.76 | 16.86 | 16.52 | 16.71 | 16.61 | -1.24% | 1,667,597 |
Aug 29, 2025 | 16.85 | 17.10 | 16.81 | 16.92 | 16.82 | 0.53% | 2,072,957 |
Aug 28, 2025 | 16.83 | 16.87 | 16.68 | 16.83 | 16.73 | 0.54% | 2,429,970 |
Aug 27, 2025 | 16.50 | 16.80 | 16.50 | 16.74 | 16.64 | 0.84% | 1,574,298 |
Aug 26, 2025 | 16.34 | 16.69 | 16.34 | 16.60 | 16.50 | 1.22% | 2,154,569 |
Aug 25, 2025 | 16.25 | 16.43 | 16.22 | 16.40 | 16.30 | 0.68% | 1,598,092 |
Aug 22, 2025 | 15.60 | 16.37 | 15.60 | 16.29 | 16.19 | 4.69% | 4,376,082 |
Aug 21, 2025 | 15.54 | 15.72 | 15.50 | 15.56 | 15.47 | -1.02% | 1,231,617 |
Aug 20, 2025 | 15.58 | 15.75 | 15.54 | 15.72 | 15.63 | 1.03% | 1,699,144 |
Aug 19, 2025 | 15.61 | 15.75 | 15.46 | 15.56 | 15.47 | -0.38% | 1,496,252 |
Aug 18, 2025 | 15.48 | 15.64 | 15.40 | 15.62 | 15.53 | 0.45% | 1,356,340 |
Aug 15, 2025 | 15.83 | 15.83 | 15.55 | 15.55 | 15.46 | -1.52% | 1,689,401 |
Aug 14, 2025 | 15.35 | 15.80 | 15.35 | 15.79 | 15.70 | 0.96% | 1,946,605 |
Aug 13, 2025 | 15.25 | 15.67 | 15.17 | 15.64 | 15.55 | 3.03% | 2,754,036 |
Aug 12, 2025 | 14.67 | 15.20 | 14.57 | 15.18 | 15.09 | 4.83% | 2,217,630 |
Aug 11, 2025 | 14.56 | 14.62 | 14.35 | 14.48 | 14.39 | -0.41% | 1,408,396 |
Aug 8, 2025 | 14.56 | 14.64 | 14.35 | 14.54 | 14.45 | 0.83% | 1,151,887 |
Aug 7, 2025 | 14.60 | 14.60 | 14.31 | 14.42 | 14.33 | 0.21% | 1,775,780 |
Aug 6, 2025 | 14.54 | 14.55 | 14.35 | 14.39 | 14.30 | -1.17% | 2,481,958 |
Aug 5, 2025 | 14.36 | 14.56 | 14.20 | 14.56 | 14.47 | 1.25% | 2,512,623 |
Aug 4, 2025 | 14.18 | 14.38 | 14.11 | 14.38 | 14.29 | 1.55% | 1,427,572 |
Aug 1, 2025 | 14.28 | 14.31 | 13.96 | 14.16 | 14.08 | -2.48% | 2,112,924 |
Jul 31, 2025 | 14.68 | 14.78 | 14.48 | 14.52 | 14.43 | -2.22% | 2,038,745 |
Jul 30, 2025 | 15.06 | 15.15 | 14.68 | 14.85 | 14.76 | -1.39% | 2,615,799 |
Jul 29, 2025 | 15.30 | 15.31 | 15.02 | 15.06 | 14.97 | -0.46% | 1,615,232 |
Jul 28, 2025 | 15.18 | 15.28 | 14.99 | 15.13 | 15.04 | 0.13% | 3,010,327 |
Jul 25, 2025 | 14.66 | 15.15 | 14.52 | 15.11 | 15.02 | 3.56% | 3,855,176 |