Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
17.11
-0.76 (-4.25%)
At close: Mar 6, 2026, 4:00 PM EST
17.28
+0.17 (0.99%)
After-hours: Mar 6, 2026, 7:54 PM EST

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3317.4516.8817.1117.11-4.25%2,762,866
Mar 5, 202618.0218.1817.6517.8717.87-2.24%3,035,767
Mar 4, 202618.1718.4317.8918.2818.281.44%2,920,846
Mar 3, 202617.6418.2817.4218.0218.02-1.48%3,985,359
Mar 2, 202618.1018.6217.9318.2918.29-0.97%3,225,752
Feb 27, 202619.3019.3718.0618.4718.47-6.62%3,306,744
Feb 26, 202619.6019.9719.3919.7819.780.82%2,209,179
Feb 25, 202619.3619.6619.2719.6219.622.19%3,008,137
Feb 24, 202619.1319.2518.6519.2019.200.73%1,801,911
Feb 23, 202620.0120.1318.9219.0619.06-5.03%2,736,280
Feb 20, 202619.7020.1319.4220.0720.071.31%3,188,003
Feb 19, 202619.8019.9019.5719.8119.81-0.85%2,052,597
Feb 18, 202620.0420.3819.8319.9819.98-0.60%3,331,961
Feb 17, 202620.0020.2619.8220.1020.100.50%2,449,788
Feb 13, 202620.0620.4019.7020.0020.00-1.04%2,405,471
Feb 12, 202620.6820.7819.6120.2120.21-0.98%2,420,988
Feb 11, 202621.0721.2520.1620.4120.41-1.21%1,865,759
Feb 10, 202620.9121.0620.3820.6620.66-1.62%1,604,521
Feb 9, 202620.7421.2020.5421.0021.000.72%2,742,356
Feb 6, 202620.4120.9420.2120.8520.853.37%3,501,859
Feb 5, 202620.1820.4419.9520.1720.170.20%4,118,548
Feb 4, 202619.9820.4419.9220.1320.131.26%5,271,385
Feb 3, 202619.6519.9319.4119.8819.88-2.45%12,348,139
Feb 2, 202619.8720.7019.7220.3820.382.00%2,132,623
Jan 30, 202620.0920.3019.8519.9819.98-1.33%2,143,188
Jan 29, 202620.2320.3119.8720.2520.250.95%2,101,775
Jan 28, 202620.1620.3920.0320.0620.06-0.50%1,793,281
Jan 27, 202620.3320.4119.9520.1620.16-0.15%1,708,709
Jan 26, 202620.0420.2119.6720.1920.191.36%1,846,887
Jan 23, 202620.8220.8219.8919.9219.92-3.91%2,320,919
Jan 22, 202620.9421.6120.6820.7320.73-1.75%4,974,144
Jan 21, 202620.4521.2720.2721.1021.104.35%3,171,244
Jan 20, 202620.4820.7220.0820.2220.22-2.79%2,423,154
Jan 16, 202620.7821.0920.4520.8020.80-0.34%1,830,417
Jan 15, 202620.3420.9020.3420.8720.872.76%2,200,538
Jan 14, 202620.1720.3219.9720.3120.310.30%1,461,956
Jan 13, 202620.3220.3520.0320.2520.250.15%2,018,333
Jan 12, 202619.7920.2619.6820.2220.220.75%3,173,174
Jan 9, 202620.5420.6219.9920.0720.07-1.95%2,613,859
Jan 8, 202619.9920.6819.9920.4720.471.79%2,301,699
Jan 7, 202620.0520.3019.7820.1120.11-0.05%1,916,158
Jan 6, 202619.7220.1319.6020.1220.121.41%1,541,366
Jan 5, 202619.3320.0819.3319.8419.842.01%2,053,979
Jan 2, 202619.3119.7619.1119.4519.450.83%1,709,939
Dec 31, 202519.6119.6119.2419.2919.29-0.77%1,096,041
Dec 30, 202519.6219.7319.3719.4419.44-0.97%1,551,854
Dec 29, 202519.7319.7719.4219.6319.63-0.36%1,254,215
Dec 26, 202519.6219.7119.5819.7019.700.15%884,935
Dec 24, 202519.6619.7419.5119.6719.67-0.10%699,307
Dec 23, 202519.9119.9719.6619.6919.69-1.06%1,850,193
Dec 22, 202519.7219.9719.7219.9019.900.96%1,888,517
Dec 19, 202519.8919.9419.6019.7119.71-0.35%3,691,229
Dec 18, 202519.8820.0719.7519.7819.780.46%1,226,923
Dec 17, 202519.6719.9719.6019.6919.690.20%1,334,284
Dec 16, 202519.8119.8719.5119.6519.65-0.30%1,290,158
Dec 15, 202519.9420.0119.5419.7119.71-0.61%1,924,571
Dec 12, 202519.9120.0419.7119.8319.73-2,378,770
Dec 11, 202519.7520.1719.7319.8319.73-0.40%2,535,786
Dec 10, 202519.0419.9419.0319.9119.814.35%2,371,927
Dec 9, 202519.2119.4719.0619.0818.98-0.42%1,075,367
Dec 8, 202519.2019.3819.0119.1619.060.31%1,602,127
Dec 5, 202518.8419.1518.8219.1019.000.95%1,413,168
Dec 4, 202518.8119.1018.8018.9218.820.11%1,021,229
Dec 3, 202518.7519.0818.7418.9018.801.02%2,027,716
Dec 2, 202518.9619.0418.6818.7118.62-0.85%2,494,951
Dec 1, 202518.4318.8718.4018.8718.772.33%2,319,084
Nov 28, 202518.4118.5018.3718.4418.350.05%726,164
Nov 26, 202518.4518.7018.4018.4318.34-0.91%2,412,788
Nov 25, 202517.9418.7117.9418.6018.514.44%3,583,237
Nov 24, 202517.7017.9417.5917.8117.720.34%2,502,054
Nov 21, 202517.0417.8317.0417.7517.664.41%3,159,117
Nov 20, 202517.1717.3916.9117.0016.910.59%2,534,480
Nov 19, 202516.5916.9416.4516.9016.812.36%2,061,917
Nov 18, 202516.1416.7916.1216.5116.431.91%3,316,412
Nov 17, 202517.0017.1316.1716.2016.12-5.04%1,878,351
Nov 14, 202516.9317.1016.7117.0616.970.29%1,318,748
Nov 13, 202517.2517.4416.8317.0116.92-1.73%2,261,266
Nov 12, 202517.6417.7617.3017.3117.22-1.14%2,669,739
Nov 11, 202517.4217.6417.3017.5117.420.98%2,161,780
Nov 10, 202517.1317.4517.0917.3417.251.46%1,739,828
Nov 7, 202516.9917.2516.8617.0917.00-0.06%1,666,209
Nov 6, 202517.1217.2416.8217.1017.010.23%1,901,926
Nov 5, 202516.7417.2416.7417.0616.971.79%1,593,279
Nov 4, 202516.6416.8216.5416.7616.68-1.00%2,130,542
Nov 3, 202516.9116.9716.5316.9316.84-0.24%3,198,692
Oct 31, 202516.9117.0516.6916.9716.88-0.24%2,269,844
Oct 30, 202516.9317.1716.8417.0116.920.35%2,595,775
Oct 29, 202516.9717.5416.8816.9516.86-1.17%3,348,155
Oct 28, 202517.3317.5517.0617.1517.06-0.29%3,062,771
Oct 27, 202517.4017.4017.1417.2017.111.30%4,019,670
Oct 24, 202516.8017.0416.7116.9816.892.66%4,553,680
Oct 23, 202517.0017.1016.3516.5416.46-2.01%6,774,180
Oct 22, 202516.8017.0516.7016.8816.790.60%5,881,856
Oct 21, 202516.5816.8816.5116.7816.700.60%4,249,554
Oct 20, 202516.1816.7416.1116.6816.603.93%3,592,365
Oct 17, 202515.8916.1015.5816.0515.973.15%4,714,035
Oct 16, 202516.6316.7915.3315.5615.48-7.77%8,653,405
Oct 15, 202517.6717.6716.8316.8716.78-3.54%6,096,413
Oct 14, 202516.7817.6216.7817.4917.403.00%5,626,228
Oct 13, 202516.8116.9916.5716.9816.893.03%4,447,699