Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
20.81
-0.24 (-1.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.0521.0720.6320.8120.81-1.14%7,381,850
Jun 25, 202620.8621.0720.7321.0521.051.49%4,915,813
Jun 24, 202620.6020.8320.5020.7420.741.12%3,311,024
Jun 23, 202620.0720.5520.0720.5120.511.48%1,982,488
Jun 22, 202620.1120.3820.0820.2120.210.60%2,600,134
Jun 18, 202619.9820.1619.8820.0920.091.31%4,229,478
Jun 17, 202620.0020.2619.6119.8319.83-0.80%3,281,011
Jun 16, 202619.9420.1119.7419.9919.991.27%2,607,544
Jun 15, 202620.2820.5319.6919.7419.74-1.55%2,099,443
Jun 12, 202619.9820.1819.9220.1720.051.51%1,943,819
Jun 11, 202619.7619.8919.4619.8719.751.12%2,935,741
Jun 10, 202619.4819.8519.4819.6519.530.56%2,541,632
Jun 9, 202619.4319.9219.3519.5419.421.56%1,961,565
Jun 8, 202619.2719.4819.1619.2419.13-0.16%1,564,570
Jun 5, 202619.3619.4519.2119.2719.16-0.36%2,307,019
Jun 4, 202618.9419.5218.7319.3419.223.76%3,515,722
Jun 3, 202618.9419.0018.6218.6418.53-2.41%2,649,716
Jun 2, 202618.7419.1618.6719.1018.991.49%2,632,960
Jun 1, 202619.0219.1018.7518.8218.71-2.08%2,577,075
May 29, 202618.9619.2818.8819.2219.111.53%3,454,529
May 28, 202618.8719.0418.6018.9318.82-0.42%3,378,921
May 27, 202619.0319.1318.8219.0118.90-0.73%3,864,769
May 26, 202618.9819.2918.9819.1519.041.81%2,512,779
May 22, 202618.8419.0118.7318.8118.70-1,863,263
May 21, 202618.6518.8118.4718.8118.700.05%1,975,168
May 20, 202618.6218.9518.4518.8018.691.84%2,839,391
May 19, 202618.6018.6418.3118.4618.35-0.97%4,171,814
May 18, 202618.2218.7618.2218.6418.531.86%3,319,582
May 15, 202618.6418.6618.2018.3018.19-2.03%3,286,604
May 14, 202618.6218.8118.6118.6818.571.47%2,342,420
May 13, 202618.5818.6418.3618.4118.30-1.13%1,827,003
May 12, 202618.9618.9618.4218.6218.51-1.22%2,498,472
May 11, 202619.1019.1118.7618.8518.74-1.00%2,879,276
May 8, 202619.0519.2118.9819.0418.93-0.68%3,187,956
May 7, 202619.4419.5919.0819.1719.06-1.13%2,825,800
May 6, 202619.0419.5518.8719.3919.272.97%3,143,800
May 5, 202618.6618.9718.5718.8318.721.29%1,704,733
May 4, 202618.4318.6818.2618.5918.480.05%2,592,932
May 1, 202618.7618.9618.5318.5818.47-0.80%2,533,829
Apr 30, 202618.1618.8118.1118.7318.622.46%2,678,804
Apr 29, 202618.8118.9018.2618.2818.17-3.18%1,982,907
Apr 28, 202618.9519.1018.8218.8818.770.53%2,174,939
Apr 27, 202618.7018.8918.5218.7818.670.16%2,581,927
Apr 24, 202619.2019.3118.5818.7518.64-0.79%4,741,475
Apr 23, 202618.0018.9517.8018.9018.792.77%4,803,951
Apr 22, 202618.6318.6318.2318.3918.28-0.86%4,343,569
Apr 21, 202618.7518.9018.4818.5518.44-1.07%3,046,301
Apr 20, 202618.8019.0018.6818.7518.64-0.79%3,406,500
Apr 17, 202618.8019.2718.7218.9018.792.27%2,676,610
Apr 16, 202618.5118.7518.4418.4818.37-0.48%2,614,497
Apr 15, 202618.5518.7618.4018.5718.460.27%2,420,616
Apr 14, 202618.5118.6318.3718.5218.41-0.27%2,298,136
Apr 13, 202618.3118.5918.2018.5718.460.70%1,898,197
Apr 10, 202618.6918.6918.3818.4418.33-1.34%1,812,758
Apr 9, 202618.3818.8418.3518.6918.581.08%2,675,173
Apr 8, 202618.7318.8618.4618.4918.382.49%3,038,213
Apr 7, 202617.8918.1417.7918.0417.930.61%3,607,470
Apr 6, 202617.6417.9517.5717.9317.821.70%4,197,454
Apr 2, 202617.2317.6417.2017.6317.53-0.45%2,424,597
Apr 1, 202617.7317.9317.6117.7117.600.74%4,021,063
Mar 31, 202617.3117.7417.1717.5817.483.53%5,986,210
Mar 30, 202617.1017.1416.9016.9816.880.53%2,439,093
Mar 27, 202617.1617.2216.8116.8916.79-2.65%2,396,617
Mar 26, 202617.2917.4817.2017.3517.25-0.57%2,114,525
Mar 25, 202617.5817.6917.3017.4517.350.52%2,766,771
Mar 24, 202617.0017.5516.9217.3617.260.93%3,517,329
Mar 23, 202617.4917.7417.1917.2017.102.20%4,498,308
Mar 20, 202616.8716.8916.6116.8316.730.06%5,586,368
Mar 19, 202616.6316.9016.3916.8216.720.36%4,199,021
Mar 18, 202616.9117.0316.7116.7616.66-1.00%2,353,198
Mar 17, 202617.1817.2616.8316.9316.83-0.24%3,334,546
Mar 16, 202616.9717.1516.8616.9716.871.86%2,173,014
Mar 13, 202616.9917.1516.7616.7816.56-0.12%2,798,892
Mar 12, 202616.3616.9316.3516.8016.580.12%2,867,085
Mar 11, 202617.0517.1416.7116.7816.56-2.33%1,734,914
Mar 10, 202617.1517.5116.8517.1816.960.12%2,980,930
Mar 9, 202616.7517.2516.3817.1616.940.29%3,487,300
Mar 6, 202617.3317.4516.8817.1116.89-4.25%2,763,642
Mar 5, 202618.0218.1817.6517.8717.64-2.24%3,035,877
Mar 4, 202618.1718.4317.8918.2818.041.44%3,037,883
Mar 3, 202617.6418.2817.4218.0217.78-1.48%3,985,646
Mar 2, 202618.1018.6217.9318.2918.05-0.97%3,226,291
Feb 27, 202619.3019.3718.0618.4718.23-6.62%3,306,744
Feb 26, 202619.6019.9719.3919.7819.520.82%2,209,179
Feb 25, 202619.3619.6619.2719.6219.362.19%3,008,137
Feb 24, 202619.1319.2518.6519.2018.950.73%1,801,911
Feb 23, 202620.0120.1318.9219.0618.81-5.03%2,736,280
Feb 20, 202619.7020.1319.4220.0719.811.31%3,188,003
Feb 19, 202619.8019.9019.5719.8119.55-0.85%2,052,597
Feb 18, 202620.0420.3819.8319.9819.72-0.60%3,331,961
Feb 17, 202620.0020.2619.8220.1019.840.50%2,449,788
Feb 13, 202620.0620.4019.7020.0019.74-1.04%2,405,471
Feb 12, 202620.6820.7819.6120.2119.95-0.98%2,420,988
Feb 11, 202621.0721.2520.1620.4120.14-1.21%1,865,759
Feb 10, 202620.9121.0620.3820.6620.39-1.62%1,604,521
Feb 9, 202620.7421.2020.5421.0020.730.72%2,742,356
Feb 6, 202620.4120.9420.2120.8520.583.37%3,501,859
Feb 5, 202620.1820.4419.9520.1719.910.20%4,118,548
Feb 4, 202619.9820.4419.9220.1319.871.26%5,271,385
Feb 3, 202619.6519.9319.4119.8819.62-2.45%12,348,139