NYSE : BANC
Banc of California, Inc. — Price history
Financials · Banks - Regional · United States
Last price 18.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banc of California, Inc. (BANC) closed at 18.5 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 | 18.29 | 18.76 | 18.27 | 18.5 | 3,018,047 | +1.48% |
| 2026-10-30 | 18.62 | 18.62 | 18.115 | 18.23 | 3,282,968 | -1.94% |
| 2026-10-29 | 18.5 | 18.72 | 18.305 | 18.59 | 3,052,125 | +0.60% |
| 2026-10-28 | 17.85 | 18.515 | 17.85 | 18.48 | 4,544,706 | +1.32% |
| 2026-10-27 | 18.09 | 18.315 | 17.89 | 18.24 | 3,191,332 | +1.39% |
| 2026-10-26 | 17.99 | 18.09 | 17.88 | 17.99 | 1,574,495 | +0.39% |
| 2026-10-23 | 17.65 | 18.045 | 17.56 | 17.92 | 2,145,832 | +1.01% |
| 2026-10-22 | 17.23 | 17.775 | 17.23 | 17.74 | 1,888,849 | +2.13% |
| 2026-10-21 | 17.5 | 17.5 | 17.255 | 17.37 | 1,322,786 | +0.06% |
| 2026-10-20 | 17.1 | 17.485 | 17.06 | 17.36 | 2,195,817 | +2.12% |
| 2026-10-19 | 17.17 | 17.24 | 16.97 | 17 | 1,415,119 | -1.05% |
| 2026-10-16 | 17.35 | 17.555 | 17.135 | 17.18 | 1,640,883 | -0.35% |
| 2026-10-15 | 17.06 | 17.305 | 16.93 | 17.24 | 1,916,099 | +1.53% |
| 2026-10-14 | 16.83 | 17.06 | 16.74 | 16.98 | 1,773,025 | -0.99% |
| 2026-10-13 | 17.39 | 17.51 | 17.085 | 17.15 | 1,406,134 | -1.04% |
| 2026-10-12 | 17.23 | 17.47 | 17.23 | 17.33 | 1,259,629 | +0.17% |
| 2026-10-09 | 17.36 | 17.415 | 17.195 | 17.3 | 1,344,202 | -0.29% |
| 2026-10-08 | 17.03 | 17.41 | 17.025 | 17.35 | 2,884,732 | +1.05% |
| 2026-10-07 | 17.24 | 17.28 | 17 | 17.17 | 1,860,834 | -1.49% |
| 2026-10-06 | 17.66 | 17.705 | 17.39 | 17.43 | 2,117,530 | -0.68% |
| 2026-10-05 | 17.87 | 17.91 | 17.5 | 17.55 | 2,586,127 | -1.07% |
| 2026-10-02 | 17.75 | 17.96 | 17.605 | 17.74 | 2,227,551 | +1.43% |
| 2026-10-01 | 17.23 | 17.51 | 16.84 | 17.49 | 3,376,613 | +1.51% |
| 2026-09-30 | 17.34 | 17.45 | 17.11 | 17.23 | 2,299,652 | -0.40% |
| 2026-09-29 | 17.75 | 17.775 | 17.225 | 17.3 | 1,919,828 | -2.04% |
| 2026-09-28 | 17.93 | 18.02 | 17.61 | 17.66 | 1,742,404 | -1.56% |
| 2026-09-25 | 17.88 | 18.122 | 17.825 | 17.94 | 1,959,409 | +1.18% |
| 2026-09-24 | 17.84 | 17.85 | 17.555 | 17.73 | 2,464,931 | +0.06% |
| 2026-09-23 | 18.09 | 18.16 | 17.72 | 17.72 | 2,000,386 | -2.10% |
| 2026-09-22 | 18.46 | 18.53 | 18.1 | 18.1 | 2,782,591 | -1.04% |
| 2026-09-21 | 18.43 | 18.495 | 18.27 | 18.29 | 1,476,393 | -0.16% |
| 2026-09-18 | 18.415 | 18.53 | 18.23 | 18.32 | 5,895,722 | -0.97% |
| 2026-09-17 | 18.54 | 18.69 | 18.32 | 18.5 | 2,217,729 | +1.20% |
| 2026-09-16 | 18.7 | 18.71 | 17.86 | 18.28 | 3,929,699 | -1.72% |
| 2026-09-15 | 18.4 | 18.775 | 18.26 | 18.6 | 3,078,134 | +1.42% |
| 2026-09-14 | 18.29 | 18.715 | 18.29 | 18.46 | 2,223,291 | -0.49% |
| 2026-09-11 | 18.57 | 18.62 | 18.26 | 18.55 | 2,850,834 | +0.82% |
| 2026-09-10 | 18.28 | 18.41 | 18.19 | 18.4 | 2,323,248 | +0.00% |
| 2026-09-09 | 18.53 | 18.665 | 18.35 | 18.4 | 2,574,462 | -1.18% |
| 2026-09-08 | 18.85 | 19 | 18.59 | 18.62 | 2,628,739 | -1.59% |
| 2026-09-04 | 18.77 | 18.96 | 18.73 | 18.92 | 3,110,234 | +0.80% |
| 2026-09-03 | 18.9 | 19.17 | 18.74 | 18.77 | 1,765,624 | -0.42% |
| 2026-09-02 | 18.37 | 18.885 | 18.3 | 18.85 | 3,060,892 | +3.80% |
| 2026-09-01 | 18.54 | 18.685 | 18.135 | 18.16 | 2,370,048 | -2.47% |
| 2026-08-31 | 18.58 | 18.645 | 18.43 | 18.62 | 2,292,052 | +0.11% |
| 2026-08-28 | 18.85 | 18.94 | 18.58 | 18.6 | 1,487,067 | -0.75% |
| 2026-08-27 | 18.69 | 18.8 | 18.505 | 18.74 | 1,205,300 | -0.43% |
| 2026-08-26 | 18.66 | 19.005 | 18.59 | 18.82 | 1,770,810 | +1.24% |
| 2026-08-25 | 18.72 | 18.78 | 18.5 | 18.59 | 1,706,818 | -0.32% |
| 2026-08-24 | 18.61 | 18.825 | 18.575 | 18.65 | 2,216,111 | +0.05% |
| 2026-08-21 | 18.82 | 18.94 | 18.61 | 18.64 | 1,613,706 | -0.05% |
| 2026-08-20 | 18.95 | 18.95 | 18.64 | 18.65 | 1,921,001 | -1.53% |
| 2026-08-19 | 19.41 | 19.41 | 18.875 | 18.94 | 1,577,359 | -1.87% |
| 2026-08-18 | 19.72 | 19.72 | 19.265 | 19.3 | 2,467,560 | -1.98% |
| 2026-08-17 | 19.7 | 19.975 | 19.54 | 19.69 | 1,619,844 | -0.25% |
| 2026-08-14 | 19.6 | 19.875 | 19.585 | 19.74 | 1,920,239 | +0.56% |
| 2026-08-13 | 19.72 | 19.855 | 19.62 | 19.63 | 2,221,563 | +0.20% |
| 2026-08-12 | 19.6 | 19.63 | 19.41 | 19.59 | 2,066,219 | +0.51% |
| 2026-08-11 | 19.12 | 19.56 | 19.1 | 19.49 | 2,566,017 | +2.85% |
| 2026-08-10 | 18.63 | 19 | 18.593 | 18.95 | 3,197,946 | +1.17% |
| 2026-08-07 | 18.89 | 18.94 | 18.685 | 18.73 | 2,076,244 | -1.42% |
| 2026-08-06 | 19.54 | 19.54 | 18.96 | 19 | 3,774,610 | -1.86% |
| 2026-08-05 | 19.46 | 19.62 | 19.27 | 19.36 | 3,815,901 | -0.82% |
| 2026-08-04 | 19.43 | 19.89 | 19.288 | 19.52 | 3,663,275 | +1.46% |
| 2026-08-03 | 19.01 | 19.46 | 18.99 | 19.24 | 2,981,423 | +0.47% |
| 2026-07-31 | 18.95 | 19.165 | 18.55 | 19.15 | 4,663,345 | +1.65% |
| 2026-07-30 | 18.69 | 19.085 | 18.465 | 18.84 | 7,475,827 | +1.34% |
| 2026-07-29 | 19.835 | 20.19 | 18.55 | 18.59 | 9,926,446 | -12.23% |
| 2026-07-28 | 20.76 | 21.285 | 20.23 | 21.18 | 7,292,503 | +1.88% |
| 2026-07-27 | 21.43 | 21.585 | 20.79 | 20.79 | 2,766,211 | -2.30% |
| 2026-07-24 | 21.39 | 21.56 | 21.175 | 21.28 | 3,401,754 | -0.47% |
| 2026-07-23 | 21.02 | 21.38 | 20.86 | 21.38 | 3,084,783 | +0.23% |
| 2026-07-22 | 21.84 | 21.84 | 21.165 | 21.33 | 2,812,239 | -2.29% |
| 2026-07-21 | 21.12 | 21.93 | 21.005 | 21.83 | 8,504,256 | +4.90% |
| 2026-07-20 | 21.25 | 21.265 | 20.765 | 20.81 | 2,026,984 | -1.89% |
| 2026-07-17 | 21.2 | 21.4 | 21.065 | 21.21 | 2,387,106 | -1.26% |
| 2026-07-16 | 20.85 | 21.515 | 20.815 | 21.48 | 2,062,760 | +3.07% |
| 2026-07-15 | 20.65 | 20.94 | 20.525 | 20.84 | 1,904,295 | +1.21% |
| 2026-07-14 | 20.53 | 20.705 | 20.45 | 20.59 | 1,789,133 | +0.49% |
| 2026-07-13 | 20.56 | 20.66 | 20.28 | 20.49 | 2,401,119 | -0.05% |
| 2026-07-10 | 20.54 | 20.65 | 20.33 | 20.5 | 2,126,003 | +0.15% |
| 2026-07-09 | 20.2 | 20.575 | 20.17 | 20.47 | 1,598,876 | +1.74% |
| 2026-07-08 | 20.47 | 20.47 | 19.94 | 20.12 | 1,782,204 | -2.19% |
| 2026-07-07 | 20.74 | 20.83 | 20.53 | 20.57 | 2,001,168 | +0.05% |
| 2026-07-06 | 20.27 | 20.63 | 20.15 | 20.56 | 2,059,101 | +1.28% |
| 2026-07-02 | 20.73 | 20.84 | 20.125 | 20.3 | 2,413,386 | -1.26% |
| 2026-07-01 | 20.57 | 20.715 | 20.38 | 20.56 | 2,515,847 | +0.64% |
| 2026-06-30 | 20.43 | 20.52 | 20.35 | 20.43 | 2,702,106 | -0.05% |
| 2026-06-29 | 20.71 | 20.88 | 20.375 | 20.44 | 2,864,463 | -1.78% |
| 2026-06-26 | 21.05 | 21.07 | 20.63 | 20.81 | 7,703,707 | -1.14% |
| 2026-06-25 | 20.86 | 21.07 | 20.725 | 21.05 | 5,302,941 | +1.49% |
| 2026-06-24 | 20.6 | 20.83 | 20.5 | 20.74 | 3,311,314 | +1.12% |
| 2026-06-23 | 20.07 | 20.55 | 20.07 | 20.51 | 1,982,488 | +1.48% |
| 2026-06-22 | 20.11 | 20.38 | 20.08 | 20.21 | 2,600,419 | +0.60% |
| 2026-06-18 | 19.98 | 20.16 | 19.88 | 20.09 | 4,536,174 | +1.31% |
| 2026-06-17 | 20 | 20.26 | 19.61 | 19.83 | 3,286,039 | -0.80% |
| 2026-06-16 | 19.94 | 20.11 | 19.74 | 19.99 | 2,707,415 | +1.27% |
| 2026-06-15 | 20.28 | 20.53 | 19.69 | 19.74 | 2,099,674 | -1.55% |
| 2026-06-12 | 19.98 | 20.18 | 19.92 | 20.17 | 1,943,819 | +1.51% |
| 2026-06-11 | 19.76 | 19.89 | 19.46 | 19.87 | 2,935,741 | +1.12% |
| 2026-06-10 | 19.48 | 19.85 | 19.48 | 19.65 | 2,541,632 | +0.56% |
| 2026-06-09 | 19.43 | 19.92 | 19.35 | 19.54 | 1,961,565 | +1.56% |
| 2026-06-08 | 19.27 | 19.48 | 19.16 | 19.24 | 1,564,570 | -0.16% |
| 2026-06-05 | 19.36 | 19.446 | 19.21 | 19.27 | 2,307,019 | -0.36% |
| 2026-06-04 | 18.94 | 19.52 | 18.73 | 19.34 | 3,515,722 | +3.76% |
| 2026-06-03 | 18.94 | 19 | 18.62 | 18.64 | 2,649,716 | -2.41% |
| 2026-06-02 | 18.74 | 19.155 | 18.666 | 19.1 | 2,632,960 | +1.49% |
| 2026-06-01 | 19.02 | 19.1 | 18.75 | 18.82 | 2,577,075 | -2.08% |
| 2026-05-29 | 18.96 | 19.28 | 18.88 | 19.22 | 3,454,529 | +1.53% |
| 2026-05-28 | 18.87 | 19.04 | 18.6 | 18.93 | 3,378,921 | -0.42% |
| 2026-05-27 | 19.03 | 19.13 | 18.82 | 19.01 | 3,864,769 | -0.73% |
| 2026-05-26 | 18.98 | 19.29 | 18.98 | 19.15 | 2,512,779 | +1.81% |
| 2026-05-22 | 18.84 | 19.005 | 18.73 | 18.81 | 1,863,263 | +0.00% |
| 2026-05-21 | 18.65 | 18.81 | 18.465 | 18.81 | 1,975,168 | +0.05% |
| 2026-05-20 | 18.62 | 18.945 | 18.45 | 18.8 | 2,839,391 | +1.84% |
| 2026-05-19 | 18.6 | 18.64 | 18.31 | 18.46 | 4,171,814 | -0.97% |
| 2026-05-18 | 18.22 | 18.76 | 18.22 | 18.64 | 3,319,582 | +1.86% |
| 2026-05-15 | 18.64 | 18.66 | 18.2 | 18.3 | 3,286,604 | -2.03% |
| 2026-05-14 | 18.62 | 18.805 | 18.61 | 18.68 | 2,342,420 | +1.47% |
| 2026-05-13 | 18.58 | 18.635 | 18.355 | 18.41 | 1,827,003 | -1.13% |