Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
16.53
-0.12 (-0.72%)
Sep 15, 2025, 2:17 PM EDT - Market open
Banc of California Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.63 | 16.63 | 16.42 | 16.55 | - | -0.63% | 1,533,573 |
| Sep 12, 2025 | 16.77 | 16.78 | 16.47 | 16.65 | 16.65 | -0.95% | 3,331,948 |
| Sep 11, 2025 | 16.78 | 16.94 | 16.64 | 16.81 | 16.81 | -0.06% | 2,377,447 |
| Sep 10, 2025 | 16.78 | 17.02 | 16.75 | 16.82 | 16.82 | 0.18% | 1,592,442 |
| Sep 9, 2025 | 16.76 | 16.90 | 16.71 | 16.79 | 16.79 | 0.06% | 2,676,887 |
| Sep 8, 2025 | 16.84 | 16.85 | 16.56 | 16.78 | 16.78 | -0.36% | 1,921,985 |
| Sep 5, 2025 | 17.00 | 17.22 | 16.68 | 16.84 | 16.84 | -0.88% | 2,177,861 |
| Sep 4, 2025 | 16.77 | 17.00 | 16.68 | 16.99 | 16.99 | 1.37% | 1,741,804 |
| Sep 3, 2025 | 16.78 | 17.01 | 16.66 | 16.76 | 16.76 | 0.30% | 1,609,091 |
| Sep 2, 2025 | 16.76 | 16.86 | 16.52 | 16.71 | 16.71 | -1.24% | 1,667,597 |
| Aug 29, 2025 | 16.85 | 17.10 | 16.81 | 16.92 | 16.92 | 0.53% | 2,072,957 |
| Aug 28, 2025 | 16.83 | 16.87 | 16.68 | 16.83 | 16.83 | 0.54% | 2,429,970 |
| Aug 27, 2025 | 16.50 | 16.80 | 16.50 | 16.74 | 16.74 | 0.84% | 1,574,298 |
| Aug 26, 2025 | 16.34 | 16.69 | 16.34 | 16.60 | 16.60 | 1.22% | 2,154,569 |
| Aug 25, 2025 | 16.25 | 16.43 | 16.22 | 16.40 | 16.40 | 0.68% | 1,598,092 |
| Aug 22, 2025 | 15.60 | 16.37 | 15.60 | 16.29 | 16.29 | 4.69% | 4,376,082 |
| Aug 21, 2025 | 15.54 | 15.72 | 15.50 | 15.56 | 15.56 | -1.02% | 1,231,617 |
| Aug 20, 2025 | 15.58 | 15.75 | 15.54 | 15.72 | 15.72 | 1.03% | 1,699,144 |
| Aug 19, 2025 | 15.61 | 15.75 | 15.46 | 15.56 | 15.56 | -0.38% | 1,496,252 |
| Aug 18, 2025 | 15.48 | 15.64 | 15.40 | 15.62 | 15.62 | 0.45% | 1,356,340 |
| Aug 15, 2025 | 15.83 | 15.83 | 15.55 | 15.55 | 15.55 | -1.52% | 1,689,401 |
| Aug 14, 2025 | 15.35 | 15.80 | 15.35 | 15.79 | 15.79 | 0.96% | 1,946,605 |
| Aug 13, 2025 | 15.25 | 15.67 | 15.17 | 15.64 | 15.64 | 3.03% | 2,754,036 |
| Aug 12, 2025 | 14.67 | 15.20 | 14.57 | 15.18 | 15.18 | 4.83% | 2,217,630 |
| Aug 11, 2025 | 14.56 | 14.62 | 14.35 | 14.48 | 14.48 | -0.41% | 1,408,396 |
| Aug 8, 2025 | 14.56 | 14.64 | 14.35 | 14.54 | 14.54 | 0.83% | 1,151,887 |
| Aug 7, 2025 | 14.60 | 14.60 | 14.31 | 14.42 | 14.42 | 0.21% | 1,775,780 |
| Aug 6, 2025 | 14.54 | 14.55 | 14.35 | 14.39 | 14.39 | -1.17% | 2,481,958 |
| Aug 5, 2025 | 14.36 | 14.56 | 14.20 | 14.56 | 14.56 | 1.25% | 2,512,623 |
| Aug 4, 2025 | 14.18 | 14.38 | 14.11 | 14.38 | 14.38 | 1.55% | 1,427,572 |
| Aug 1, 2025 | 14.28 | 14.31 | 13.96 | 14.16 | 14.16 | -2.48% | 2,112,924 |
| Jul 31, 2025 | 14.68 | 14.78 | 14.48 | 14.52 | 14.52 | -2.22% | 2,038,745 |
| Jul 30, 2025 | 15.06 | 15.15 | 14.68 | 14.85 | 14.85 | -1.39% | 2,615,799 |
| Jul 29, 2025 | 15.30 | 15.31 | 15.02 | 15.06 | 15.06 | -0.46% | 1,615,232 |
| Jul 28, 2025 | 15.18 | 15.28 | 14.99 | 15.13 | 15.13 | 0.13% | 3,010,327 |
| Jul 25, 2025 | 14.66 | 15.15 | 14.52 | 15.11 | 15.11 | 3.56% | 3,855,176 |
| Jul 24, 2025 | 15.08 | 15.12 | 14.52 | 14.59 | 14.59 | -4.39% | 4,071,157 |
| Jul 23, 2025 | 15.20 | 15.29 | 14.92 | 15.26 | 15.26 | 1.26% | 2,674,114 |
| Jul 22, 2025 | 15.06 | 15.15 | 14.88 | 15.07 | 15.07 | 0.47% | 2,745,832 |
| Jul 21, 2025 | 15.10 | 15.23 | 14.99 | 15.00 | 15.00 | -0.20% | 2,702,948 |
| Jul 18, 2025 | 14.81 | 15.06 | 14.61 | 15.03 | 15.03 | 1.90% | 2,714,644 |
| Jul 17, 2025 | 14.44 | 14.82 | 14.31 | 14.75 | 14.75 | 2.15% | 4,700,322 |
| Jul 16, 2025 | 14.47 | 14.51 | 14.08 | 14.44 | 14.44 | 0.49% | 4,793,305 |
| Jul 15, 2025 | 14.91 | 14.99 | 14.36 | 14.37 | 14.37 | -3.88% | 2,458,450 |
| Jul 14, 2025 | 14.93 | 15.08 | 14.85 | 14.95 | 14.95 | -0.13% | 2,067,411 |
| Jul 11, 2025 | 15.05 | 15.15 | 14.95 | 14.97 | 14.97 | -1.06% | 1,527,609 |
| Jul 10, 2025 | 14.93 | 15.34 | 14.87 | 15.13 | 15.13 | 1.14% | 2,449,938 |
| Jul 9, 2025 | 14.91 | 15.08 | 14.80 | 14.96 | 14.96 | 1.01% | 1,977,433 |
| Jul 8, 2025 | 14.72 | 14.96 | 14.61 | 14.81 | 14.81 | 1.79% | 2,949,503 |
| Jul 7, 2025 | 14.57 | 14.94 | 14.53 | 14.55 | 14.55 | -1.42% | 1,800,794 |