Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
19.10
+0.18 (0.95%)
Dec 5, 2025, 4:00 PM EST - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8419.1518.8219.1019.100.95%1,380,752
Dec 4, 202518.8119.1018.8018.9218.920.11%1,021,229
Dec 3, 202518.7519.0818.7418.9018.901.02%2,027,716
Dec 2, 202518.9619.0418.6818.7118.71-0.85%2,418,372
Dec 1, 202518.4318.8718.4018.8718.872.33%2,306,031
Nov 28, 202518.4118.5018.3718.4418.440.05%697,713
Nov 26, 202518.4518.7018.4018.4318.43-0.91%2,407,002
Nov 25, 202517.9418.7117.9418.6018.604.44%3,416,750
Nov 24, 202517.7017.9417.5917.8117.810.34%2,474,423
Nov 21, 202517.0417.8317.0417.7517.754.41%3,158,937
Nov 20, 202517.1717.3916.9117.0017.000.59%2,534,480
Nov 19, 202516.5916.9416.4516.9016.902.36%2,061,917
Nov 18, 202516.1416.7916.1216.5116.511.91%3,316,412
Nov 17, 202517.0017.1316.1716.2016.20-5.04%1,878,351
Nov 14, 202516.9317.1016.7117.0617.060.29%1,318,748
Nov 13, 202517.2517.4416.8317.0117.01-1.73%2,261,266
Nov 12, 202517.6417.7617.3017.3117.31-1.14%2,669,739
Nov 11, 202517.4217.6417.3017.5117.510.98%2,161,780
Nov 10, 202517.1317.4517.0917.3417.341.46%1,739,828
Nov 7, 202516.9917.2516.8617.0917.09-0.06%1,666,209
Nov 6, 202517.1217.2416.8217.1017.100.23%1,901,926
Nov 5, 202516.7417.2416.7417.0617.061.79%1,593,279
Nov 4, 202516.6416.8216.5416.7616.76-1.00%2,130,542
Nov 3, 202516.9116.9716.5316.9316.93-0.24%3,198,692
Oct 31, 202516.9117.0516.6916.9716.97-0.24%2,269,844
Oct 30, 202516.9317.1716.8417.0117.010.35%2,595,775
Oct 29, 202516.9717.5416.8816.9516.95-1.17%3,348,155
Oct 28, 202517.3317.5517.0617.1517.15-0.29%3,062,771
Oct 27, 202517.4017.4017.1417.2017.201.30%4,019,670
Oct 24, 202516.8017.0416.7116.9816.982.66%4,553,680
Oct 23, 202517.0017.1016.3516.5416.54-2.01%6,774,180
Oct 22, 202516.8017.0516.7016.8816.880.60%5,881,856
Oct 21, 202516.5816.8816.5116.7816.780.60%4,249,554
Oct 20, 202516.1816.7416.1116.6816.683.93%3,592,365
Oct 17, 202515.8916.1015.5816.0516.053.15%4,714,035
Oct 16, 202516.6316.7915.3315.5615.56-7.77%8,653,405
Oct 15, 202517.6717.6716.8316.8716.87-3.54%6,096,413
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
Aug 5, 202514.3614.5614.2014.5614.471.25%2,512,623
Aug 4, 202514.1814.3814.1114.3814.291.55%1,427,572
Aug 1, 202514.2814.3113.9614.1614.07-2.48%2,112,924
Jul 31, 202514.6814.7814.4814.5214.43-2.22%2,038,745
Jul 30, 202515.0615.1514.6814.8514.76-1.39%2,615,799
Jul 29, 202515.3015.3115.0215.0614.97-0.46%1,615,232
Jul 28, 202515.1815.2814.9915.1315.040.13%3,010,327
Jul 25, 202514.6615.1514.5215.1115.023.56%3,855,176
Jul 24, 202515.0815.1214.5214.5914.50-4.39%4,071,157
Jul 23, 202515.2015.2914.9215.2615.171.26%2,674,114
Jul 22, 202515.0615.1514.8815.0714.980.47%2,745,832
Jul 21, 202515.1015.2314.9915.0014.91-0.20%2,702,948
Jul 18, 202514.8115.0614.6115.0314.941.90%2,714,644
Jul 17, 202514.4414.8214.3114.7514.662.15%4,700,322