Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
18.88
+0.10 (0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
18.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.9519.1018.8218.8818.880.53%2,168,821
Apr 27, 202618.7018.8918.5218.7818.780.16%2,447,323
Apr 24, 202619.2019.3118.5818.7518.75-0.79%4,303,473
Apr 23, 202618.0018.9517.8018.9018.902.77%4,803,948
Apr 22, 202618.6318.6318.2318.3918.39-0.86%4,204,505
Apr 21, 202618.7518.9018.4818.5518.55-1.07%2,884,091
Apr 20, 202618.8019.0018.6818.7518.75-0.79%3,406,320
Apr 17, 202618.8019.2718.7218.9018.902.27%2,673,965
Apr 16, 202618.5118.7518.4418.4818.48-0.48%2,614,452
Apr 15, 202618.5518.7618.4018.5718.570.27%2,420,616
Apr 14, 202618.5118.6318.3718.5218.52-0.27%2,083,418
Apr 13, 202618.3118.5918.2018.5718.570.70%1,898,197
Apr 10, 202618.6918.6918.3818.4418.44-1.34%1,812,758
Apr 9, 202618.3818.8418.3518.6918.691.08%2,675,134
Apr 8, 202618.7318.8618.4618.4918.492.49%2,919,817
Apr 7, 202617.8918.1417.7918.0418.040.61%3,577,648
Apr 6, 202617.6417.9517.5717.9317.931.70%3,906,415
Apr 2, 202617.2317.6417.2017.6317.63-0.45%2,424,594
Apr 1, 202617.7317.9317.6117.7117.710.74%3,944,112
Mar 31, 202617.3117.7417.1717.5817.583.53%5,947,750
Mar 30, 202617.1017.1416.9016.9816.980.53%2,434,369
Mar 27, 202617.1617.2216.8116.8916.89-2.65%2,336,945
Mar 26, 202617.2917.4817.2017.3517.35-0.57%2,094,318
Mar 25, 202617.5817.6917.3017.4517.450.52%2,620,250
Mar 24, 202617.0017.5516.9217.3617.360.93%3,419,771
Mar 23, 202617.4917.7417.1917.2017.202.20%4,425,526
Mar 20, 202616.8716.8916.6116.8316.830.06%5,047,441
Mar 19, 202616.6316.9016.3916.8216.820.36%3,825,392
Mar 18, 202616.9117.0316.7116.7616.76-1.00%2,353,138
Mar 17, 202617.1817.2616.8316.9316.93-0.24%3,282,072
Mar 16, 202616.9717.1516.8616.9716.971.13%2,172,853
Mar 13, 202616.9917.1516.7616.7816.66-0.12%2,798,892
Mar 12, 202616.3616.9316.3516.8016.680.12%2,867,085
Mar 11, 202617.0517.1416.7116.7816.66-2.33%1,734,914
Mar 10, 202617.1517.5116.8517.1817.060.12%2,980,930
Mar 9, 202616.7517.2516.3817.1617.040.29%3,487,300
Mar 6, 202617.3317.4516.8817.1116.99-4.25%2,763,642
Mar 5, 202618.0218.1817.6517.8717.74-2.24%3,035,877
Mar 4, 202618.1718.4317.8918.2818.151.44%3,037,883
Mar 3, 202617.6418.2817.4218.0217.89-1.48%3,985,646
Mar 2, 202618.1018.6217.9318.2918.16-0.97%3,226,291
Feb 27, 202619.3019.3718.0618.4718.34-6.62%3,306,744
Feb 26, 202619.6019.9719.3919.7819.640.82%2,209,179
Feb 25, 202619.3619.6619.2719.6219.482.19%3,008,137
Feb 24, 202619.1319.2518.6519.2019.060.73%1,801,911
Feb 23, 202620.0120.1318.9219.0618.92-5.03%2,736,280
Feb 20, 202619.7020.1319.4220.0719.931.31%3,188,003
Feb 19, 202619.8019.9019.5719.8119.67-0.85%2,052,597
Feb 18, 202620.0420.3819.8319.9819.84-0.60%3,331,961
Feb 17, 202620.0020.2619.8220.1019.960.50%2,449,788
Feb 13, 202620.0620.4019.7020.0019.86-1.04%2,405,471
Feb 12, 202620.6820.7819.6120.2120.07-0.98%2,420,988
Feb 11, 202621.0721.2520.1620.4120.26-1.21%1,865,759
Feb 10, 202620.9121.0620.3820.6620.51-1.62%1,604,521
Feb 9, 202620.7421.2020.5421.0020.850.72%2,742,356
Feb 6, 202620.4120.9420.2120.8520.703.37%3,501,859
Feb 5, 202620.1820.4419.9520.1720.030.20%4,118,548
Feb 4, 202619.9820.4419.9220.1319.991.26%5,271,385
Feb 3, 202619.6519.9319.4119.8819.74-2.45%12,348,139
Feb 2, 202619.8720.7019.7220.3820.232.00%2,132,623
Jan 30, 202620.0920.3019.8519.9819.84-1.33%2,143,188
Jan 29, 202620.2320.3119.8720.2520.110.95%2,101,775
Jan 28, 202620.1620.3920.0320.0619.92-0.50%1,793,281
Jan 27, 202620.3320.4119.9520.1620.02-0.15%1,708,709
Jan 26, 202620.0420.2119.6720.1920.051.36%1,846,887
Jan 23, 202620.8220.8219.8919.9219.78-3.91%2,320,919
Jan 22, 202620.9421.6120.6820.7320.58-1.75%4,974,144
Jan 21, 202620.4521.2720.2721.1020.954.35%3,171,244
Jan 20, 202620.4820.7220.0820.2220.08-2.79%2,423,154
Jan 16, 202620.7821.0920.4520.8020.65-0.34%1,830,417
Jan 15, 202620.3420.9020.3420.8720.722.76%2,200,538
Jan 14, 202620.1720.3219.9720.3120.160.30%1,461,956
Jan 13, 202620.3220.3520.0320.2520.110.15%2,018,333
Jan 12, 202619.7920.2619.6820.2220.080.75%3,173,174
Jan 9, 202620.5420.6219.9920.0719.93-1.95%2,613,859
Jan 8, 202619.9920.6819.9920.4720.321.79%2,301,699
Jan 7, 202620.0520.3019.7820.1119.97-0.05%1,916,158
Jan 6, 202619.7220.1319.6020.1219.981.41%1,541,366
Jan 5, 202619.3320.0819.3319.8419.702.01%2,053,979
Jan 2, 202619.3119.7619.1119.4519.310.83%1,709,939
Dec 31, 202519.6119.6119.2419.2919.15-0.77%1,096,041
Dec 30, 202519.6219.7319.3719.4419.30-0.97%1,551,854
Dec 29, 202519.7319.7719.4219.6319.49-0.36%1,254,215
Dec 26, 202519.6219.7119.5819.7019.560.15%884,935
Dec 24, 202519.6619.7419.5119.6719.53-0.10%699,307
Dec 23, 202519.9119.9719.6619.6919.55-1.06%1,850,193
Dec 22, 202519.7219.9719.7219.9019.760.96%1,888,517
Dec 19, 202519.8919.9419.6019.7119.57-0.35%3,691,229
Dec 18, 202519.8820.0719.7519.7819.640.46%1,226,923
Dec 17, 202519.6719.9719.6019.6919.550.20%1,334,284
Dec 16, 202519.8119.8719.5119.6519.51-0.30%1,290,158
Dec 15, 202519.9420.0119.5419.7119.57-0.61%1,924,571
Dec 12, 202519.9120.0419.7119.8319.59-2,378,770
Dec 11, 202519.7520.1719.7319.8319.59-0.40%2,535,786
Dec 10, 202519.0419.9419.0319.9119.674.35%2,371,927
Dec 9, 202519.2119.4719.0619.0818.85-0.42%1,075,367
Dec 8, 202519.2019.3819.0119.1618.930.31%1,602,127
Dec 5, 202518.8419.1518.8219.1018.870.95%1,413,168
Dec 4, 202518.8119.1018.8018.9218.690.11%1,021,229
Dec 3, 202518.7519.0818.7418.9018.671.02%2,027,716