Banc of California, Inc. BANC
NYSE · United States · Finance
$16.88-0.36 (-2.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.87 | -2.09% | $17.23 | $17.23 | $16.85 | 212.38K |
| 2026-09-30 | $17.23 | -0.40% | $17.34 | $17.45 | $17.11 | 2.38M |
| 2026-09-29 | $17.30 | -2.04% | $17.75 | $17.78 | $17.23 | 2.16M |
| 2026-09-28 | $17.66 | -1.56% | $17.93 | $18.02 | $17.61 | 1.96M |
| 2026-09-25 | $17.94 | +1.18% | $17.88 | $18.12 | $17.83 | 2.39M |
| 2026-09-24 | $17.73 | +0.06% | $17.84 | $17.85 | $17.56 | 2.46M |
| 2026-09-23 | $17.72 | -2.10% | $18.09 | $18.16 | $17.72 | 2.18M |
| 2026-09-22 | $18.10 | -1.04% | $18.46 | $18.53 | $18.10 | 2.90M |
| 2026-09-21 | $18.29 | -0.16% | $18.43 | $18.50 | $18.27 | 1.51M |
| 2026-09-18 | $18.32 | -0.97% | $18.42 | $18.53 | $18.23 | 6.23M |
| 2026-09-17 | $18.50 | +1.20% | $18.54 | $18.69 | $18.32 | 2.37M |
| 2026-09-16 | $18.28 | -1.72% | $18.70 | $18.71 | $17.86 | 4.08M |
| 2026-09-15 | $18.60 | +0.76% | $18.40 | $18.78 | $18.26 | 3.10M |
| 2026-09-14 | $18.46 | -0.49% | $18.29 | $18.72 | $18.29 | 2.24M |
| 2026-09-11 | $18.55 | +0.82% | $18.57 | $18.62 | $18.26 | 2.85M |
| 2026-09-10 | $18.40 | 0.00% | $18.28 | $18.41 | $18.19 | 2.32M |
| 2026-09-09 | $18.40 | -1.18% | $18.53 | $18.67 | $18.35 | 2.57M |
| 2026-09-08 | $18.62 | -1.59% | $18.85 | $19.00 | $18.59 | 2.63M |
| 2026-09-04 | $18.92 | +0.80% | $18.77 | $18.96 | $18.73 | 3.11M |
| 2026-09-03 | $18.77 | -0.42% | $18.90 | $19.17 | $18.74 | 1.77M |
| 2026-09-02 | $18.85 | +3.80% | $18.37 | $18.89 | $18.30 | 3.06M |
| 2026-09-01 | $18.16 | -2.47% | $18.54 | $18.69 | $18.14 | 2.37M |
| 2026-08-31 | $18.62 | +0.11% | $18.58 | $18.65 | $18.43 | 2.29M |
| 2026-08-28 | $18.60 | -0.75% | $18.85 | $18.94 | $18.58 | 1.49M |
| 2026-08-27 | $18.74 | -0.43% | $18.69 | $18.80 | $18.51 | 1.21M |
| 2026-08-26 | $18.82 | +1.24% | $18.66 | $19.01 | $18.59 | 1.77M |
| 2026-08-25 | $18.59 | -0.32% | $18.72 | $18.78 | $18.50 | 1.71M |
| 2026-08-24 | $18.65 | +0.05% | $18.61 | $18.83 | $18.58 | 2.22M |
| 2026-08-21 | $18.64 | -0.05% | $18.82 | $18.94 | $18.61 | 1.61M |
| 2026-08-20 | $18.65 | -1.53% | $18.95 | $18.95 | $18.64 | 1.92M |
| 2026-08-19 | $18.94 | -1.87% | $19.41 | $19.41 | $18.88 | 1.58M |
| 2026-08-18 | $19.30 | -1.98% | $19.72 | $19.72 | $19.27 | 2.47M |
| 2026-08-17 | $19.69 | -0.25% | $19.70 | $19.98 | $19.54 | 1.62M |
| 2026-08-14 | $19.74 | +0.56% | $19.60 | $19.88 | $19.59 | 1.92M |
| 2026-08-13 | $19.63 | +0.20% | $19.72 | $19.86 | $19.62 | 2.22M |
| 2026-08-12 | $19.59 | +0.51% | $19.60 | $19.63 | $19.41 | 2.07M |
| 2026-08-11 | $19.49 | +2.85% | $19.12 | $19.56 | $19.10 | 2.57M |
| 2026-08-10 | $18.95 | +1.17% | $18.63 | $19.00 | $18.59 | 3.20M |
| 2026-08-07 | $18.73 | -1.42% | $18.89 | $18.94 | $18.69 | 2.08M |
| 2026-08-06 | $19.00 | -1.86% | $19.54 | $19.54 | $18.96 | 3.77M |
| 2026-08-05 | $19.36 | -0.82% | $19.46 | $19.62 | $19.27 | 3.82M |
| 2026-08-04 | $19.52 | +1.46% | $19.43 | $19.89 | $19.29 | 3.66M |
| 2026-08-03 | $19.24 | +0.47% | $19.01 | $19.46 | $18.99 | 2.98M |
| 2026-07-31 | $19.15 | +1.65% | $18.95 | $19.17 | $18.55 | 4.66M |
| 2026-07-30 | $18.84 | +1.34% | $18.69 | $19.09 | $18.47 | 7.48M |
| 2026-07-29 | $18.59 | -12.23% | $19.84 | $20.19 | $18.55 | 9.92M |
| 2026-07-28 | $21.18 | +1.88% | $20.76 | $21.29 | $20.23 | 7.29M |
| 2026-07-27 | $20.79 | -2.30% | $21.43 | $21.59 | $20.79 | 2.77M |
| 2026-07-24 | $21.28 | -0.47% | $21.39 | $21.56 | $21.18 | 3.40M |
| 2026-07-23 | $21.38 | +0.23% | $21.02 | $21.38 | $20.86 | 3.08M |
| 2026-07-22 | $21.33 | -2.29% | $21.84 | $21.84 | $21.17 | 2.81M |
| 2026-07-21 | $21.83 | +4.90% | $21.12 | $21.93 | $21.01 | 8.50M |
| 2026-07-20 | $20.81 | -1.89% | $21.25 | $21.27 | $20.77 | 2.03M |
| 2026-07-17 | $21.21 | -1.26% | $21.20 | $21.40 | $21.07 | 2.39M |
| 2026-07-16 | $21.48 | +3.07% | $20.85 | $21.52 | $20.82 | 2.06M |
| 2026-07-15 | $20.84 | +1.21% | $20.65 | $20.94 | $20.53 | 1.90M |
| 2026-07-14 | $20.59 | +0.49% | $20.53 | $20.71 | $20.45 | 1.79M |
| 2026-07-13 | $20.49 | -0.05% | $20.56 | $20.66 | $20.28 | 2.40M |
| 2026-07-10 | $20.50 | +0.15% | $20.54 | $20.65 | $20.33 | 2.13M |
| 2026-07-09 | $20.47 | +1.74% | $20.20 | $20.58 | $20.17 | 1.60M |
| 2026-07-08 | $20.12 | -2.19% | $20.47 | $20.47 | $19.94 | 1.78M |
| 2026-07-07 | $20.57 | +0.05% | $20.74 | $20.83 | $20.53 | 2.00M |
| 2026-07-06 | $20.56 | +1.28% | $20.27 | $20.63 | $20.15 | 2.06M |
| 2026-07-02 | $20.30 | -1.26% | $20.73 | $20.84 | $20.13 | 2.41M |
| 2026-07-01 | $20.56 | +0.64% | $20.57 | $20.72 | $20.38 | 2.52M |
| 2026-06-30 | $20.43 | -0.05% | $20.43 | $20.52 | $20.35 | 2.70M |
| 2026-06-29 | $20.44 | -1.78% | $20.71 | $20.88 | $20.38 | 2.86M |
| 2026-06-26 | $20.81 | -1.14% | $21.05 | $21.07 | $20.63 | 7.70M |
| 2026-06-25 | $21.05 | +1.49% | $20.86 | $21.07 | $20.73 | 5.30M |
| 2026-06-24 | $20.74 | +1.12% | $20.60 | $20.83 | $20.50 | 3.31M |
| 2026-06-23 | $20.51 | +1.48% | $20.07 | $20.55 | $20.07 | 1.98M |
| 2026-06-22 | $20.21 | +0.60% | $20.11 | $20.38 | $20.08 | 2.60M |
| 2026-06-18 | $20.09 | +1.31% | $19.98 | $20.16 | $19.88 | 4.54M |
| 2026-06-17 | $19.83 | -0.80% | $20.00 | $20.26 | $19.61 | 3.29M |
| 2026-06-16 | $19.99 | +1.27% | $19.94 | $20.11 | $19.74 | 2.71M |
| 2026-06-15 | $19.74 | -2.13% | $20.28 | $20.53 | $19.69 | 2.10M |
| 2026-06-12 | $20.17 | +1.51% | $19.98 | $20.18 | $19.92 | 1.94M |
| 2026-06-11 | $19.87 | +1.12% | $19.76 | $19.89 | $19.46 | 2.94M |
| 2026-06-10 | $19.65 | +0.56% | $19.48 | $19.85 | $19.48 | 2.54M |
| 2026-06-09 | $19.54 | +1.56% | $19.43 | $19.92 | $19.35 | 1.96M |
| 2026-06-08 | $19.24 | -0.16% | $19.27 | $19.48 | $19.16 | 1.56M |
| 2026-06-05 | $19.27 | -0.36% | $19.36 | $19.45 | $19.21 | 2.31M |
| 2026-06-04 | $19.34 | +3.76% | $18.94 | $19.52 | $18.73 | 3.52M |
| 2026-06-03 | $18.64 | -2.41% | $18.94 | $19.00 | $18.62 | 2.65M |
| 2026-06-02 | $19.10 | +1.49% | $18.74 | $19.16 | $18.67 | 2.63M |
| 2026-06-01 | $18.82 | -2.08% | $19.02 | $19.10 | $18.75 | 2.58M |
| 2026-05-29 | $19.22 | +1.53% | $18.96 | $19.28 | $18.88 | 3.45M |
| 2026-05-28 | $18.93 | -0.42% | $18.87 | $19.04 | $18.60 | 3.38M |
| 2026-05-27 | $19.01 | -0.73% | $19.03 | $19.13 | $18.82 | 3.86M |
| 2026-05-26 | $19.15 | +1.81% | $18.98 | $19.29 | $18.98 | 2.51M |