Skip to main content
logo
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
16.87
-0.62 (-3.54%)
At close: Oct 15, 2025, 4:00 PM EDT
16.90
+0.03 (0.18%)
After-hours: Oct 15, 2025, 7:20 PM EDT

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202517.6717.6716.8316.8716.87-3.54%5,984,205
Oct 14, 202516.7817.6216.7817.4917.493.00%5,626,228
Oct 13, 202516.8116.9916.5716.9816.983.03%4,447,699
Oct 10, 202517.7317.7816.4516.4816.48-6.36%5,424,598
Oct 9, 202517.7417.7817.3717.6017.60-0.62%4,289,409
Oct 8, 202517.7417.9717.4817.7117.710.57%4,873,020
Oct 7, 202518.0118.2417.5017.6117.61-1.12%4,784,728
Oct 6, 202517.2317.8617.1917.8117.814.15%8,144,415
Oct 3, 202516.9917.1916.8917.1017.101.06%6,110,685
Oct 2, 202516.5916.9416.5316.9216.921.87%3,314,409
Oct 1, 202516.9017.0216.4416.6116.610.36%3,071,260
Sep 30, 202516.7316.8916.3616.5516.55-0.72%3,386,489
Sep 29, 202516.8016.8016.4816.6716.67-0.06%1,923,798
Sep 26, 202516.6716.8416.5516.6816.680.42%1,435,507
Sep 25, 202516.6616.7416.4516.6116.61-0.60%1,651,237
Sep 24, 202516.4816.7316.4716.7116.711.21%2,050,199
Sep 23, 202516.5616.8916.5016.5116.510.06%1,588,752
Sep 22, 202516.7716.8916.4816.5016.50-2.14%1,555,079
Sep 19, 202517.0417.0416.8316.8616.86-1.11%4,279,427
Sep 18, 202516.5917.0716.5317.0517.053.71%1,942,790
Sep 17, 202516.5016.9216.3816.4416.440.18%2,351,327
Sep 16, 202516.4816.5016.1316.4116.41-1.03%1,898,894
Sep 15, 202516.6316.6316.4216.5816.58-0.42%2,938,832
Sep 12, 202516.7716.7816.4716.6516.55-0.95%3,331,948
Sep 11, 202516.7816.9416.6416.8116.71-0.06%2,377,447
Sep 10, 202516.7817.0216.7516.8216.720.18%1,592,442
Sep 9, 202516.7616.9016.7116.7916.690.06%2,676,887
Sep 8, 202516.8416.8516.5616.7816.68-0.36%1,921,985
Sep 5, 202517.0017.2216.6816.8416.74-0.88%2,177,861
Sep 4, 202516.7717.0016.6816.9916.891.37%1,741,804
Sep 3, 202516.7817.0116.6616.7616.660.30%1,609,091
Sep 2, 202516.7616.8616.5216.7116.61-1.24%1,667,597
Aug 29, 202516.8517.1016.8116.9216.820.53%2,072,957
Aug 28, 202516.8316.8716.6816.8316.730.54%2,429,970
Aug 27, 202516.5016.8016.5016.7416.640.84%1,574,298
Aug 26, 202516.3416.6916.3416.6016.501.22%2,154,569
Aug 25, 202516.2516.4316.2216.4016.300.68%1,598,092
Aug 22, 202515.6016.3715.6016.2916.194.69%4,376,082
Aug 21, 202515.5415.7215.5015.5615.47-1.02%1,231,617
Aug 20, 202515.5815.7515.5415.7215.631.03%1,699,144
Aug 19, 202515.6115.7515.4615.5615.47-0.38%1,496,252
Aug 18, 202515.4815.6415.4015.6215.530.45%1,356,340
Aug 15, 202515.8315.8315.5515.5515.46-1.52%1,689,401
Aug 14, 202515.3515.8015.3515.7915.700.96%1,946,605
Aug 13, 202515.2515.6715.1715.6415.553.03%2,754,036
Aug 12, 202514.6715.2014.5715.1815.094.83%2,217,630
Aug 11, 202514.5614.6214.3514.4814.39-0.41%1,408,396
Aug 8, 202514.5614.6414.3514.5414.450.83%1,151,887
Aug 7, 202514.6014.6014.3114.4214.330.21%1,775,780
Aug 6, 202514.5414.5514.3514.3914.30-1.17%2,481,958