Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
14.99
-0.45 (-2.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.6315.7014.9414.9914.99-2.91%2,012,776
Feb 20, 202515.6715.8015.3615.4415.44-2.40%1,963,860
Feb 19, 202515.6816.0015.6515.8215.82-0.69%1,693,864
Feb 18, 202515.5915.9615.5515.9315.932.05%2,062,099
Feb 14, 202515.9416.0915.5015.6115.61-1.64%2,990,506
Feb 13, 202515.8915.9515.6915.8715.870.13%1,087,996
Feb 12, 202516.1416.1815.7415.8515.85-3.76%2,082,827
Feb 11, 202516.0916.4816.0616.4716.471.98%932,686
Feb 10, 202516.2816.3016.0016.1516.15-0.80%1,248,395
Feb 7, 202516.4516.5516.1716.2816.28-1.45%1,699,983
Feb 6, 202516.5616.6516.3816.5216.520.06%1,828,110
Feb 5, 202516.1916.5116.0316.5116.512.48%1,905,114
Feb 4, 202515.7216.2215.6516.1116.112.29%1,028,709
Feb 3, 202515.5415.8315.3715.7515.75-1.69%1,664,246
Jan 31, 202516.2516.3615.9316.0216.02-1.23%1,602,537
Jan 30, 202516.2516.4416.0016.2216.221.06%1,192,889
Jan 29, 202516.0016.3215.8616.0516.05-1,728,667
Jan 28, 202515.9616.1515.8216.0516.050.25%1,932,043
Jan 27, 202515.9816.3015.9716.0116.010.13%2,227,187
Jan 24, 202515.6016.0415.4915.9915.991.85%2,694,003
Jan 23, 202515.7516.1615.4815.7015.70-2.30%3,624,168
Jan 22, 202516.1416.2615.9416.0716.07-1.29%2,078,742
Jan 21, 202516.3016.4516.1016.2816.280.62%1,857,276
Jan 17, 202516.0116.2315.8516.1816.182.02%1,701,920
Jan 16, 202515.9516.0715.7315.8615.86-1.31%1,465,170
Jan 15, 202516.4216.5315.9016.0716.071.97%1,818,072
Jan 14, 202514.9815.7614.8715.7615.766.34%2,321,040
Jan 13, 202514.7714.8614.5014.8214.82-0.27%2,116,543
Jan 10, 202515.1615.1814.6614.8614.86-4.38%1,863,618
Jan 8, 202515.5215.6915.3615.5415.54-0.96%1,583,259
Jan 7, 202515.8916.0315.4515.6915.69-0.82%1,931,412
Jan 6, 202515.8616.1815.6015.8215.822.00%2,462,282
Jan 3, 202515.3515.5115.0515.5115.511.70%1,363,694
Jan 2, 202515.5615.7015.1915.2515.25-1.36%1,304,950
Dec 31, 202415.6515.7415.4215.4615.46-0.71%1,013,943
Dec 30, 202415.3815.6415.2415.5715.570.39%1,164,818
Dec 27, 202415.4915.7115.2815.5115.51-1.08%1,916,276
Dec 26, 202415.3415.6815.2715.6815.680.77%1,238,408
Dec 24, 202415.5315.6715.3215.5615.560.06%648,787
Dec 23, 202415.3515.5715.2915.5515.550.84%1,759,032
Dec 20, 202415.2615.8515.2115.4215.420.39%4,362,322
Dec 19, 202415.6315.7915.2115.3615.360.26%2,450,299
Dec 18, 202416.4416.5815.2015.3215.32-6.01%2,428,420
Dec 17, 202416.7416.8616.2216.3016.30-3.44%1,836,020
Dec 16, 202416.6616.9516.4016.8816.880.96%2,267,386
Dec 13, 202416.7516.8716.4916.7216.62-0.12%1,113,154
Dec 12, 202417.0517.1616.7316.7416.64-1.47%1,248,113
Dec 11, 202417.0017.2716.8016.9916.891.19%2,062,155
Dec 10, 202416.8117.0616.5816.7916.69-0.12%1,200,207
Dec 9, 202417.1317.2816.8016.8116.71-1.47%1,494,098
Dec 6, 202417.1117.1316.8817.0616.960.77%1,337,063
Dec 5, 202417.2417.3316.9016.9316.83-0.94%3,335,285
Dec 4, 202417.0517.1416.8417.0916.990.65%1,222,139
Dec 3, 202417.0517.1816.9016.9816.88-0.12%1,312,227
Dec 2, 202417.2217.2316.9317.0016.90-1.33%1,815,836
Nov 29, 202417.5117.5417.1317.2317.13-0.40%625,954
Nov 27, 202417.5717.7217.3017.3017.20-0.86%1,629,060
Nov 26, 202417.6217.6617.3917.4517.35-1.80%2,020,285
Nov 25, 202417.1218.0817.0717.7717.674.84%4,482,332
Nov 22, 202416.3816.9516.3416.9516.853.61%3,111,870
Nov 21, 202416.2316.4716.1216.3616.261.80%2,344,613
Nov 20, 202416.0516.1215.8016.0715.980.19%1,060,422
Nov 19, 202415.8716.1015.7216.0415.950.06%1,653,865
Nov 18, 202416.2616.4215.9316.0315.94-1.23%3,649,461
Nov 15, 202416.4016.4216.0916.2316.13-0.43%1,533,328
Nov 14, 202416.4216.5116.1316.3016.20-0.61%1,710,196
Nov 13, 202416.6716.8816.3616.4016.30-1.32%2,111,397
Nov 12, 202416.5816.8316.4516.6216.52-0.30%2,186,151
Nov 11, 202416.5416.7416.3316.6716.572.21%3,543,594
Nov 8, 202416.2416.4115.9316.3116.210.99%2,554,962
Nov 7, 202416.6616.7216.1116.1516.06-3.75%3,883,342
Nov 6, 202416.5016.9216.4116.7816.689.96%7,749,764
Nov 5, 202414.9615.2814.9015.2615.172.14%1,808,938
Nov 4, 202415.2015.2714.7714.9414.85-2.35%2,136,164
Nov 1, 202415.4715.6015.2015.3015.21-0.39%1,511,799
Oct 31, 202415.9015.9215.3615.3615.27-1.35%2,411,622
Oct 30, 202415.7216.0115.5715.5715.48-1.21%1,621,586
Oct 29, 202415.7515.8615.6115.7615.67-0.51%1,945,032
Oct 28, 202415.3615.8615.3315.8415.754.07%2,344,195
Oct 25, 202415.6115.6115.2015.2215.13-1.49%2,037,161
Oct 24, 202415.5015.6515.3015.4515.361.05%2,971,236
Oct 23, 202415.6915.6915.1415.2915.20-0.84%2,990,644
Oct 22, 202415.2615.6414.9515.4215.334.19%4,618,296
Oct 21, 202415.1015.2214.6214.8014.71-2.50%3,550,618
Oct 18, 202415.2915.4115.1815.1815.09-0.65%1,252,737
Oct 17, 202415.3115.4415.2115.2815.19-0.46%2,310,062
Oct 16, 202415.1915.4515.0415.3515.262.40%1,626,449
Oct 15, 202414.8315.3514.7914.9914.901.35%2,401,389
Oct 14, 202414.5214.8414.3614.7914.702.07%1,237,968
Oct 11, 202414.1414.5014.0014.4914.413.43%2,138,594
Oct 10, 202413.6014.0113.6014.0113.93-0.43%2,156,598
Oct 9, 202413.7314.2113.6514.0713.991.81%1,800,981
Oct 8, 202413.6713.9113.5813.8213.741.17%1,738,317
Oct 7, 202413.8413.8413.5813.6613.58-1.87%2,266,725
Oct 4, 202414.1914.2313.9013.9213.840.36%1,658,283
Oct 3, 202413.8313.9313.7513.8713.79-0.14%1,579,440
Oct 2, 202414.1014.2613.8713.8913.81-1.14%1,260,778
Oct 1, 202414.6214.6514.0314.0513.97-4.62%2,640,674
Sep 30, 202414.6814.9614.5814.7314.64-0.41%2,346,717
Sep 27, 202414.9715.0014.7014.7914.70-0.20%1,585,110