Banc of California, Inc. - BANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.32	20.25	20.25	20.35	20.03	1.62M
January 12, 2026	19.79	20.22	20.22	20.26	19.68	3.17M
January 09, 2026	20.54	20.07	20.07	20.62	19.99	2.61M
January 08, 2026	19.99	20.47	20.47	20.68	19.99	2.3M
January 07, 2026	20.05	20.11	20.11	20.3	19.78	1.92M
January 06, 2026	19.72	20.12	20.12	20.13	19.6	1.54M
January 05, 2026	19.33	19.84	19.84	20.08	19.33	2.05M
January 02, 2026	19.31	19.45	19.45	19.76	19.11	1.71M
December 31, 2025	19.61	19.29	19.29	19.61	19.24	1.1M
December 30, 2025	19.62	19.44	19.44	19.73	19.36	1.21M
December 29, 2025	19.73	19.63	19.63	19.77	19.42	1.25M
December 26, 2025	19.62	19.7	19.7	19.71	19.58	884,935
December 24, 2025	19.66	19.67	19.67	19.74	19.51	699,307
December 23, 2025	19.91	19.69	19.69	19.97	19.66	1.85M
December 22, 2025	19.72	19.9	19.9	19.97	19.72	1.89M
December 19, 2025	19.89	19.71	19.71	19.94	19.6	3.69M
December 18, 2025	19.88	19.78	19.78	20.07	19.75	1.23M
December 17, 2025	19.67	19.69	19.69	19.97	19.6	1.33M
December 16, 2025	19.81	19.65	19.65	19.87	19.51	1.29M
December 15, 2025	19.94	19.71	19.71	20.01	19.54	1.92M
December 12, 2025	19.91	19.83	19.83	20.04	19.7	2.38M
December 11, 2025	19.75	19.83	19.83	20.17	19.73	2.54M
December 10, 2025	19.13	19.9	19.9	19.93	19.03	1.46M
December 09, 2025	19.21	19.08	19.08	19.47	19.06	1.08M
December 08, 2025	19.2	19.16	19.16	19.38	19.01	1.6M
December 05, 2025	18.84	19.1	19.1	19.15	18.82	872,374
December 04, 2025	18.81	18.92	18.92	19.09	18.81	1.02M
December 03, 2025	18.75	18.9	18.9	19.08	18.74	2.03M
December 02, 2025	18.96	18.71	18.71	19.04	18.68	2.49M
December 01, 2025	18.43	18.87	18.87	18.87	18.4	2.32M
November 28, 2025	18.41	18.44	18.44	18.5	18.36	726,200
November 26, 2025	18.45	18.43	18.43	18.7	18.4	2.41M
November 25, 2025	17.94	18.6	18.6	18.7	17.94	3.58M
November 24, 2025	17.7	17.81	17.81	17.94	17.59	2.5M
November 21, 2025	17.04	17.75	17.75	17.83	17.04	3.16M
November 20, 2025	17.17	17	17	17.39	16.91	2.53M
November 19, 2025	16.59	16.9	16.9	16.94	16.45	1.73M
November 18, 2025	16.14	16.51	16.51	16.79	16.12	3.32M
November 17, 2025	17	16.2	16.2	17.13	16.17	1.88M
November 14, 2025	16.93	17.06	17.06	17.1	16.71	1.32M
November 13, 2025	17.25	17.01	17.01	17.43	16.83	2.26M
November 12, 2025	17.64	17.31	17.31	17.76	17.3	2.67M
November 11, 2025	17.42	17.51	17.51	17.64	17.3	2.16M
November 10, 2025	17.13	17.34	17.34	17.45	17.09	1.74M
November 07, 2025	16.99	17.09	17.09	17.25	16.86	1.67M
November 06, 2025	17.12	17.1	17.1	17.24	16.82	1.9M
November 05, 2025	16.74	17.06	17.06	17.24	16.74	1.59M
November 04, 2025	16.64	16.76	16.76	16.82	16.54	2.13M
November 03, 2025	16.91	16.93	16.93	16.97	16.53	3.2M
October 31, 2025	16.91	16.97	16.97	17.05	16.69	2.27M
October 30, 2025	16.93	17.01	17.01	17.17	16.84	2.6M
October 29, 2025	16.97	16.95	16.95	17.54	16.88	3.35M
October 28, 2025	17.33	17.15	17.15	17.55	17.06	3.06M
October 27, 2025	17.4	17.2	17.2	17.4	17.14	4.02M
October 24, 2025	16.8	16.98	16.98	17.04	16.71	4.55M
October 23, 2025	17	16.54	16.54	17.1	16.35	6.77M
October 22, 2025	16.8	16.88	16.88	17.05	16.7	5.88M
October 21, 2025	16.58	16.78	16.78	16.88	16.51	4.25M
October 20, 2025	16.18	16.68	16.68	16.74	16.11	3.59M
October 17, 2025	15.89	16.05	16.05	16.1	15.58	4.71M

Banc of California, Inc. (BANC) NYSE