Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	18.54	18.69	18.24	18.26	-	-1.96%	833,690
Aug 31, 2026	18.58	18.65	18.43	18.62	18.62	0.11%	2,291,589
Aug 28, 2026	18.85	18.94	18.58	18.60	18.60	-0.75%	1,487,067
Aug 27, 2026	18.69	18.80	18.51	18.74	18.74	-0.43%	1,205,204
Aug 26, 2026	18.66	19.01	18.59	18.82	18.82	1.24%	1,770,231
Aug 25, 2026	18.72	18.78	18.50	18.59	18.59	-0.32%	1,706,811
Aug 24, 2026	18.61	18.83	18.58	18.65	18.65	0.05%	2,216,078
Aug 21, 2026	18.82	18.94	18.61	18.64	18.64	-0.05%	1,613,587
Aug 20, 2026	18.95	18.95	18.64	18.65	18.65	-1.53%	1,920,999
Aug 19, 2026	19.41	19.41	18.88	18.94	18.94	-1.87%	1,577,344
Aug 18, 2026	19.72	19.72	19.27	19.30	19.30	-1.98%	2,467,534
Aug 17, 2026	19.70	19.98	19.54	19.69	19.69	-0.25%	1,619,688
Aug 14, 2026	19.60	19.88	19.59	19.74	19.74	0.56%	1,920,238
Aug 13, 2026	19.72	19.86	19.62	19.63	19.63	0.20%	2,221,560
Aug 12, 2026	19.60	19.63	19.41	19.59	19.59	0.51%	2,066,216
Aug 11, 2026	19.12	19.56	19.10	19.49	19.49	2.85%	2,566,013
Aug 10, 2026	18.63	19.00	18.59	18.95	18.95	1.17%	2,941,079
Aug 7, 2026	18.89	18.94	18.69	18.73	18.73	-1.42%	2,076,243
Aug 6, 2026	19.54	19.54	18.96	19.00	19.00	-1.86%	3,774,603
Aug 5, 2026	19.46	19.62	19.27	19.36	19.36	-0.82%	3,806,856
Aug 4, 2026	19.43	19.89	19.29	19.52	19.52	1.46%	3,491,694
Aug 3, 2026	19.01	19.46	18.99	19.24	19.24	0.47%	2,978,917
Jul 31, 2026	18.95	19.17	18.55	19.15	19.15	1.65%	4,663,319
Jul 30, 2026	18.69	19.09	18.47	18.84	18.84	1.34%	7,460,127
Jul 29, 2026	19.84	20.19	18.55	18.59	18.59	-12.23%	9,865,438
Jul 28, 2026	20.76	21.29	20.23	21.18	21.18	1.88%	7,292,502
Jul 27, 2026	21.43	21.59	20.79	20.79	20.79	-2.30%	2,761,617
Jul 24, 2026	21.39	21.56	21.18	21.28	21.28	-0.47%	3,118,327
Jul 23, 2026	21.02	21.38	20.86	21.38	21.38	0.23%	3,084,761
Jul 22, 2026	21.84	21.84	21.17	21.33	21.33	-2.29%	2,812,234
Jul 21, 2026	21.12	21.93	21.01	21.83	21.83	4.90%	8,495,145
Jul 20, 2026	21.25	21.27	20.77	20.81	20.81	-1.89%	2,026,983
Jul 17, 2026	21.20	21.40	21.07	21.21	21.21	-1.26%	2,386,985
Jul 16, 2026	20.85	21.52	20.82	21.48	21.48	3.07%	2,062,675
Jul 15, 2026	20.65	20.94	20.53	20.84	20.84	1.21%	1,904,295
Jul 14, 2026	20.53	20.71	20.45	20.59	20.59	0.49%	1,789,133
Jul 13, 2026	20.56	20.66	20.28	20.49	20.49	-0.05%	1,697,957
Jul 10, 2026	20.54	20.65	20.33	20.50	20.50	0.15%	2,126,003
Jul 9, 2026	20.20	20.58	20.17	20.47	20.47	1.74%	1,598,865
Jul 8, 2026	20.47	20.47	19.94	20.12	20.12	-2.19%	1,782,136
Jul 7, 2026	20.74	20.83	20.53	20.57	20.57	0.05%	1,970,276
Jul 6, 2026	20.27	20.63	20.15	20.56	20.56	1.28%	2,056,478
Jul 2, 2026	20.73	20.84	20.13	20.30	20.30	-1.26%	2,411,893
Jul 1, 2026	20.57	20.72	20.38	20.56	20.56	0.64%	2,515,847
Jun 30, 2026	20.43	20.52	20.35	20.43	20.43	-0.05%	2,646,923
Jun 29, 2026	20.71	20.88	20.38	20.44	20.44	-1.78%	2,862,675
Jun 26, 2026	21.05	21.07	20.63	20.81	20.81	-1.14%	7,381,850
Jun 25, 2026	20.86	21.07	20.73	21.05	21.05	1.49%	4,915,813
Jun 24, 2026	20.60	20.83	20.50	20.74	20.74	1.12%	3,311,024
Jun 23, 2026	20.07	20.55	20.07	20.51	20.51	1.48%	1,982,488