Banc of California, Inc. (BANC)

Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	18.66	18.77	18.57	18.72	-	0.70%	199,501
May 4, 2026	18.43	18.68	18.26	18.59	18.59	0.05%	2,522,821
May 1, 2026	18.76	18.96	18.53	18.58	18.58	-0.80%	2,442,740
Apr 30, 2026	18.16	18.81	18.11	18.73	18.73	2.46%	2,643,242
Apr 29, 2026	18.81	18.90	18.26	18.28	18.28	-3.18%	1,924,740
Apr 28, 2026	18.95	19.10	18.82	18.88	18.88	0.53%	2,168,821
Apr 27, 2026	18.70	18.89	18.52	18.78	18.78	0.16%	2,447,323
Apr 24, 2026	19.20	19.31	18.58	18.75	18.75	-0.79%	4,303,473
Apr 23, 2026	18.00	18.95	17.80	18.90	18.90	2.77%	4,803,948
Apr 22, 2026	18.63	18.63	18.23	18.39	18.39	-0.86%	4,204,505
Apr 21, 2026	18.75	18.90	18.48	18.55	18.55	-1.07%	2,884,091
Apr 20, 2026	18.80	19.00	18.68	18.75	18.75	-0.79%	3,406,320
Apr 17, 2026	18.80	19.27	18.72	18.90	18.90	2.27%	2,673,965
Apr 16, 2026	18.51	18.75	18.44	18.48	18.48	-0.48%	2,614,452
Apr 15, 2026	18.55	18.76	18.40	18.57	18.57	0.27%	2,420,616
Apr 14, 2026	18.51	18.63	18.37	18.52	18.52	-0.27%	2,083,418
Apr 13, 2026	18.31	18.59	18.20	18.57	18.57	0.70%	1,898,197
Apr 10, 2026	18.69	18.69	18.38	18.44	18.44	-1.34%	1,812,758
Apr 9, 2026	18.38	18.84	18.35	18.69	18.69	1.08%	2,675,134
Apr 8, 2026	18.73	18.86	18.46	18.49	18.49	2.49%	2,919,817
Apr 7, 2026	17.89	18.14	17.79	18.04	18.04	0.61%	3,577,648
Apr 6, 2026	17.64	17.95	17.57	17.93	17.93	1.70%	3,906,415
Apr 2, 2026	17.23	17.64	17.20	17.63	17.63	-0.45%	2,424,594
Apr 1, 2026	17.73	17.93	17.61	17.71	17.71	0.74%	3,944,112
Mar 31, 2026	17.31	17.74	17.17	17.58	17.58	3.53%	5,947,750
Mar 30, 2026	17.10	17.14	16.90	16.98	16.98	0.53%	2,434,369
Mar 27, 2026	17.16	17.22	16.81	16.89	16.89	-2.65%	2,336,945
Mar 26, 2026	17.29	17.48	17.20	17.35	17.35	-0.57%	2,094,318
Mar 25, 2026	17.58	17.69	17.30	17.45	17.45	0.52%	2,620,250
Mar 24, 2026	17.00	17.55	16.92	17.36	17.36	0.93%	3,419,771
Mar 23, 2026	17.49	17.74	17.19	17.20	17.20	2.20%	4,425,526
Mar 20, 2026	16.87	16.89	16.61	16.83	16.83	0.06%	5,047,441
Mar 19, 2026	16.63	16.90	16.39	16.82	16.82	0.36%	3,825,392
Mar 18, 2026	16.91	17.03	16.71	16.76	16.76	-1.00%	2,353,138
Mar 17, 2026	17.18	17.26	16.83	16.93	16.93	-0.24%	3,282,072
Mar 16, 2026	16.97	17.15	16.86	16.97	16.97	1.13%	2,172,853
Mar 13, 2026	16.99	17.15	16.76	16.78	16.66	-0.12%	2,798,892
Mar 12, 2026	16.36	16.93	16.35	16.80	16.68	0.12%	2,867,085
Mar 11, 2026	17.05	17.14	16.71	16.78	16.66	-2.33%	1,734,914
Mar 10, 2026	17.15	17.51	16.85	17.18	17.06	0.12%	2,980,930
Mar 9, 2026	16.75	17.25	16.38	17.16	17.04	0.29%	3,487,300
Mar 6, 2026	17.33	17.45	16.88	17.11	16.99	-4.25%	2,763,642
Mar 5, 2026	18.02	18.18	17.65	17.87	17.74	-2.24%	3,035,877
Mar 4, 2026	18.17	18.43	17.89	18.28	18.15	1.44%	3,037,883
Mar 3, 2026	17.64	18.28	17.42	18.02	17.89	-1.48%	3,985,646
Mar 2, 2026	18.10	18.62	17.93	18.29	18.16	-0.97%	3,226,291
Feb 27, 2026	19.30	19.37	18.06	18.47	18.34	-6.62%	3,306,744
Feb 26, 2026	19.60	19.97	19.39	19.78	19.64	0.82%	2,209,179
Feb 25, 2026	19.36	19.66	19.27	19.62	19.48	2.19%	3,008,137
Feb 24, 2026	19.13	19.25	18.65	19.20	19.06	0.73%	1,801,911

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.