NYSE : BANC.PRF
Banc of California, Inc. — Price history
United States
Last price 25.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banc of California, Inc. (BANC.PRF) closed at 25.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.22 | 25.33 | 25.17 | 25.27 | 22,451 | +0.24% |
| 2026-10-30 | 25.41 | 25.5 | 25.21 | 25.21 | 557,231 | -0.94% |
| 2026-10-29 | 25.41 | 25.45 | 25.4 | 25.45 | 133,432 | +0.20% |
| 2026-10-28 | 25.222 | 25.42 | 25.222 | 25.4 | 128,917 | +0.00% |
| 2026-10-27 | 25.19 | 25.44 | 25.19 | 25.4 | 207,348 | +0.28% |
| 2026-10-26 | 25.24 | 25.34 | 25.14 | 25.33 | 69,361 | +0.52% |
| 2026-10-23 | 25.17 | 25.28 | 25.13 | 25.2 | 38,754 | +0.08% |
| 2026-10-22 | 25.19 | 25.21 | 25.03 | 25.18 | 16,757 | -0.12% |
| 2026-10-21 | 25.08 | 25.25 | 25.08 | 25.21 | 37,612 | +0.36% |
| 2026-10-20 | 25.035 | 25.2 | 25.035 | 25.12 | 47,962 | +0.12% |
| 2026-10-19 | 24.98 | 25.135 | 24.87 | 25.09 | 46,319 | +0.88% |
| 2026-10-16 | 24.97 | 25.18 | 24.87 | 24.87 | 71,350 | -0.44% |
| 2026-10-15 | 24.79 | 24.99 | 24.69 | 24.98 | 34,674 | +0.89% |
| 2026-10-14 | 24.86 | 24.93 | 24.645 | 24.76 | 93,331 | -0.56% |
| 2026-10-13 | 24.79 | 24.955 | 24.78 | 24.9 | 30,726 | +0.20% |
| 2026-10-12 | 24.84 | 24.87 | 24.8 | 24.85 | 43,742 | +0.36% |
| 2026-10-09 | 24.77 | 24.81 | 24.71 | 24.76 | 15,307 | +0.08% |
| 2026-10-08 | 24.64 | 24.75 | 24.64 | 24.74 | 27,178 | -0.04% |
| 2026-10-07 | 24.78 | 24.87 | 24.68 | 24.75 | 63,112 | -0.24% |
| 2026-10-06 | 24.8 | 24.855 | 24.744 | 24.81 | 41,716 | -0.04% |
| 2026-10-05 | 24.85 | 24.85 | 24.7 | 24.82 | 44,323 | -0.12% |
| 2026-10-02 | 24.87 | 24.94 | 24.8 | 24.85 | 65,482 | +0.08% |
| 2026-10-01 | 24.67 | 24.87 | 24.66 | 24.83 | 255,984 | +0.44% |
| 2026-09-30 | 24.8 | 24.8 | 24.66 | 24.72 | 1,374,790 | -0.04% |
| 2026-09-29 | 24.825 | 24.825 | 24.71 | 24.73 | 99,010 | -0.28% |
| 2026-09-28 | 24.72 | 24.81 | 24.71 | 24.8 | 298,366 | +0.32% |
| 2026-09-25 | 24.9 | 24.9 | 24.72 | 24.72 | 142,570 | -0.52% |
| 2026-09-24 | 24.85 | 24.97 | 24.79 | 24.85 | 98,360 | +0.00% |
| 2026-09-23 | 24.98 | 25.03 | 24.7 | 24.85 | 152,714 | -0.40% |
| 2026-09-22 | 25.1 | 25.1 | 24.95 | 24.95 | 112,619 | -0.08% |
| 2026-09-21 | 25.1 | 25.1 | 24.85 | 24.97 | 106,853 | -0.56% |
| 2026-09-18 | 25.12 | 25.135 | 25.08 | 25.11 | 31,652 | +0.04% |
| 2026-09-17 | 25.09 | 25.15 | 25.09 | 25.1 | 43,505 | +0.12% |
| 2026-09-16 | 25.2 | 25.2 | 25.02 | 25.07 | 63,838 | -0.56% |
| 2026-09-15 | 25.13 | 25.21 | 25.13 | 25.21 | 51,940 | +0.24% |
| 2026-09-14 | 25.19 | 25.19 | 25.1 | 25.15 | 60,592 | +0.04% |
| 2026-09-11 | 25.12 | 25.15 | 25.11 | 25.14 | 24,048 | +0.20% |
| 2026-09-10 | 25.05 | 25.14 | 25 | 25.09 | 95,706 | +0.08% |
| 2026-09-09 | 25.1 | 25.149 | 25.06 | 25.07 | 34,700 | -0.12% |
| 2026-09-08 | 25.15 | 25.15 | 25.06 | 25.1 | 71,078 | -0.08% |
| 2026-09-04 | 25.14 | 25.15 | 25.12 | 25.12 | 18,243 | +0.04% |
| 2026-09-03 | 25.12 | 25.15 | 25.08 | 25.11 | 41,695 | +0.00% |
| 2026-09-02 | 25.22 | 25.22 | 25.1 | 25.11 | 22,638 | -0.40% |
| 2026-09-01 | 25.2 | 25.23 | 25.11 | 25.21 | 19,815 | +0.08% |
| 2026-08-31 | 25.24 | 25.24 | 25.11 | 25.19 | 25,994 | +0.04% |
| 2026-08-28 | 25.241 | 25.241 | 25.16 | 25.18 | 12,393 | -0.04% |
| 2026-08-27 | 25.12 | 25.21 | 25.12 | 25.19 | 9,512 | +0.00% |
| 2026-08-26 | 25.22 | 25.3 | 25.125 | 25.19 | 14,167 | -0.12% |
| 2026-08-25 | 25.3 | 25.3 | 25.01 | 25.22 | 20,939 | -0.32% |
| 2026-08-24 | 25.09 | 25.42 | 25.09 | 25.3 | 33,075 | +0.68% |
| 2026-08-21 | 25.15 | 25.2 | 25.06 | 25.13 | 17,636 | -0.08% |
| 2026-08-20 | 25.22 | 25.22 | 25.02 | 25.15 | 39,404 | +0.14% |
| 2026-08-19 | 25.52 | 25.75 | 25.5 | 25.6 | 48,659 | +0.31% |
| 2026-08-18 | 25.41 | 25.53 | 25.41 | 25.52 | 50,335 | +0.16% |
| 2026-08-17 | 25.38 | 25.48 | 25.38 | 25.48 | 83,195 | +0.35% |
| 2026-08-14 | 25.36 | 25.4 | 25.36 | 25.39 | 38,130 | +0.08% |
| 2026-08-13 | 25.366 | 25.37 | 25.35 | 25.37 | 58,358 | +0.08% |
| 2026-08-12 | 25.36 | 25.37 | 25.34 | 25.35 | 23,001 | +0.00% |
| 2026-08-11 | 25.31 | 25.36 | 25.3 | 25.35 | 29,748 | +0.16% |
| 2026-08-10 | 25.3 | 25.31 | 25.274 | 25.31 | 38,300 | +0.06% |
| 2026-08-07 | 25.305 | 25.31 | 25.26 | 25.295 | 43,348 | +0.06% |
| 2026-08-06 | 25.28 | 25.32 | 25.24 | 25.28 | 36,934 | +0.04% |
| 2026-08-05 | 25.344 | 25.35 | 25.26 | 25.27 | 22,060 | -0.28% |
| 2026-08-04 | 25.3 | 25.35 | 25.295 | 25.34 | 19,446 | +0.04% |
| 2026-08-03 | 25.25 | 25.35 | 25.25 | 25.33 | 17,443 | +0.36% |
| 2026-07-31 | 25.26 | 25.34 | 25.24 | 25.24 | 26,163 | -0.28% |
| 2026-07-30 | 25.19 | 25.34 | 25.19 | 25.31 | 15,082 | +0.28% |
| 2026-07-29 | 25.25 | 25.3 | 25.15 | 25.24 | 51,022 | -0.43% |
| 2026-07-28 | 25.26 | 25.35 | 25.26 | 25.35 | 29,963 | +0.20% |
| 2026-07-27 | 25.25 | 25.3 | 25.25 | 25.3 | 16,908 | +0.04% |
| 2026-07-24 | 25.29 | 25.3 | 25.22 | 25.29 | 24,519 | +0.00% |
| 2026-07-23 | 25.25 | 25.3 | 25.219 | 25.29 | 18,627 | +0.00% |
| 2026-07-22 | 25.29 | 25.294 | 25.21 | 25.29 | 38,109 | +0.00% |
| 2026-07-21 | 25.271 | 25.29 | 25.22 | 25.29 | 25,895 | +0.00% |
| 2026-07-20 | 25.29 | 25.3 | 25.2 | 25.29 | 17,624 | +0.00% |
| 2026-07-17 | 25.17 | 25.3 | 25.17 | 25.29 | 13,775 | +0.24% |
| 2026-07-16 | 25.245 | 25.29 | 25.2 | 25.23 | 36,447 | -0.39% |
| 2026-07-15 | 25.32 | 25.34 | 25.315 | 25.33 | 15,049 | +0.04% |
| 2026-07-14 | 25.191 | 25.32 | 25.191 | 25.32 | 25,506 | +0.24% |
| 2026-07-13 | 25.18 | 25.27 | 25.18 | 25.26 | 21,981 | +0.04% |
| 2026-07-10 | 25.28 | 25.29 | 25.25 | 25.25 | 23,596 | -0.12% |
| 2026-07-09 | 25.235 | 25.28 | 25.2 | 25.28 | 19,638 | +0.08% |
| 2026-07-08 | 25.28 | 25.3 | 25.22 | 25.26 | 18,475 | -0.04% |
| 2026-07-07 | 25.2 | 25.3 | 25.2 | 25.27 | 16,101 | +0.08% |
| 2026-07-06 | 25.21 | 25.3 | 25.17 | 25.25 | 20,900 | +0.35% |
| 2026-07-02 | 25.15 | 25.19 | 25.13 | 25.161 | 16,198 | +0.20% |
| 2026-07-01 | 25.12 | 25.231 | 25.08 | 25.11 | 45,912 | +0.12% |
| 2026-06-30 | 25.17 | 25.29 | 25.08 | 25.08 | 226,168 | -0.40% |
| 2026-06-29 | 25.26 | 25.289 | 25.15 | 25.18 | 62,771 | -0.08% |
| 2026-06-26 | 25.15 | 25.205 | 25.14 | 25.2 | 25,248 | +0.12% |
| 2026-06-25 | 25.15 | 25.215 | 25.08 | 25.17 | 51,408 | +0.16% |
| 2026-06-24 | 25.26 | 25.26 | 25.11 | 25.13 | 54,308 | -0.44% |
| 2026-06-23 | 25.15 | 25.244 | 25.15 | 25.24 | 17,888 | +0.16% |
| 2026-06-22 | 25.17 | 25.28 | 25.14 | 25.2 | 35,210 | +0.12% |
| 2026-06-18 | 25.26 | 25.3 | 25.17 | 25.17 | 263,473 | -0.12% |
| 2026-06-17 | 25.21 | 25.245 | 25.18 | 25.2 | 23,899 | +0.08% |
| 2026-06-16 | 25.3 | 25.3 | 25.18 | 25.18 | 69,459 | -0.24% |
| 2026-06-15 | 25.21 | 25.29 | 25.16 | 25.24 | 31,145 | +0.12% |
| 2026-06-12 | 25.17 | 25.22 | 25.15 | 25.21 | 100,296 | +0.16% |
| 2026-06-11 | 25.154 | 25.25 | 25.15 | 25.17 | 13,665 | +0.08% |
| 2026-06-10 | 25.11 | 25.24 | 25.11 | 25.15 | 10,483 | +0.08% |
| 2026-06-09 | 25.13 | 25.14 | 25.11 | 25.13 | 31,243 | -0.28% |
| 2026-06-08 | 25.27 | 25.289 | 25.18 | 25.2 | 19,422 | -0.12% |
| 2026-06-05 | 25.1 | 25.26 | 25.1 | 25.23 | 21,947 | +0.44% |
| 2026-06-04 | 25.12 | 25.25 | 25.12 | 25.12 | 24,491 | +0.04% |
| 2026-06-03 | 25.08 | 25.3 | 25.05 | 25.11 | 69,959 | +0.01% |
| 2026-06-02 | 25.2 | 25.23 | 25.08 | 25.106 | 59,886 | -0.37% |
| 2026-06-01 | 25.26 | 25.3 | 25.17 | 25.2 | 39,956 | +0.20% |
| 2026-05-29 | 25.27 | 25.27 | 25.07 | 25.15 | 29,506 | -0.47% |
| 2026-05-28 | 25.25 | 25.27 | 25.24 | 25.27 | 8,700 | +0.00% |
| 2026-05-27 | 25.19 | 25.28 | 25.15 | 25.27 | 32,217 | +0.48% |
| 2026-05-26 | 25.18 | 25.19 | 25.12 | 25.15 | 11,029 | +0.24% |
| 2026-05-22 | 25.08 | 25.14 | 25.01 | 25.09 | 18,045 | +0.04% |
| 2026-05-21 | 25.16 | 25.16 | 25.07 | 25.08 | 49,894 | +0.12% |
| 2026-05-20 | 25.64 | 25.64 | 25.48 | 25.535 | 34,652 | +0.29% |
| 2026-05-19 | 25.55 | 25.55 | 25.41 | 25.46 | 28,227 | -0.35% |
| 2026-05-18 | 25.5 | 25.6 | 25.5 | 25.55 | 12,782 | +0.24% |
| 2026-05-15 | 25.56 | 25.67 | 25.47 | 25.49 | 28,456 | -0.59% |
| 2026-05-14 | 25.64 | 25.7 | 25.61 | 25.64 | 14,271 | +0.16% |
| 2026-05-13 | 25.6 | 25.62 | 25.55 | 25.6 | 12,169 | +0.08% |