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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.67	16.68	16.68	16.84	16.55	1.44M
September 25, 2025	16.66	16.61	16.61	16.74	16.45	1.65M
September 24, 2025	16.48	16.71	16.71	16.73	16.47	2.05M
September 23, 2025	16.56	16.51	16.51	16.89	16.5	1.59M
September 22, 2025	16.77	16.5	16.5	16.89	16.48	1.56M
September 19, 2025	17.04	16.86	16.86	17.04	16.83	4.28M
September 18, 2025	16.59	17.05	17.05	17.07	16.52	1.94M
September 17, 2025	16.5	16.44	16.44	16.92	16.38	2.35M
September 16, 2025	16.48	16.41	16.41	16.5	16.13	1.9M
September 15, 2025	16.63	16.58	16.58	16.63	16.42	2.94M
September 12, 2025	16.77	16.65	16.55	16.78	16.47	3.33M
September 11, 2025	16.78	16.81	16.71	16.94	16.64	2.38M
September 10, 2025	16.78	16.82	16.72	17.02	16.75	1.59M
September 09, 2025	16.76	16.79	16.69	16.9	16.71	2.68M
September 08, 2025	16.84	16.78	16.68	16.85	16.56	1.92M
September 05, 2025	17	16.84	16.84	17.22	16.68	2.18M
September 04, 2025	16.77	16.99	16.99	17	16.68	1.74M
September 03, 2025	16.78	16.76	16.76	17.01	16.66	1.61M
September 02, 2025	16.76	16.71	16.71	16.86	16.52	1.67M
August 29, 2025	16.85	16.92	16.92	17.1	16.81	2.07M
August 28, 2025	16.83	16.83	16.83	16.87	16.68	2.43M
August 27, 2025	16.5	16.74	16.74	16.8	16.5	1.57M
August 26, 2025	16.34	16.6	16.6	16.68	16.34	2.15M
August 25, 2025	16.25	16.4	16.4	16.43	16.22	1.6M
August 22, 2025	15.6	16.29	16.29	16.36	15.6	3.88M
August 21, 2025	15.54	15.56	15.56	15.72	15.5	1.23M
August 20, 2025	15.58	15.72	15.72	15.75	15.54	1.7M
August 19, 2025	15.61	15.56	15.56	15.75	15.46	1.5M
August 18, 2025	15.48	15.62	15.62	15.64	15.4	1.36M
August 15, 2025	15.83	15.55	15.55	15.83	15.55	1.69M
August 14, 2025	15.35	15.79	15.79	15.8	15.35	1.95M
August 13, 2025	15.25	15.64	15.64	15.67	15.17	2.75M
August 12, 2025	14.67	15.18	15.18	15.2	14.57	2.22M
August 11, 2025	14.56	14.48	14.48	14.62	14.35	1.41M
August 08, 2025	14.56	14.54	14.54	14.64	14.35	1.15M
August 07, 2025	14.6	14.42	14.42	14.6	14.31	1.78M
August 06, 2025	14.54	14.39	14.39	14.55	14.35	2.48M
August 05, 2025	14.36	14.56	14.56	14.56	14.2	2.51M
August 04, 2025	14.18	14.38	14.38	14.38	14.11	1.43M
August 01, 2025	14.28	14.16	14.16	14.31	13.96	2.11M
July 31, 2025	14.68	14.52	14.52	14.78	14.48	2.04M
July 30, 2025	15.06	14.85	14.85	15.15	14.68	2.62M
July 29, 2025	15.3	15.06	15.06	15.31	15.02	1.62M
July 28, 2025	15.18	15.13	15.13	15.28	14.99	3.01M
July 25, 2025	14.66	15.11	15.11	15.15	14.52	3.86M
July 24, 2025	15.08	14.59	14.59	15.12	14.52	4.07M
July 23, 2025	15.2	15.26	15.26	15.29	14.92	2.67M
July 22, 2025	15.06	15.07	15.07	15.15	14.88	2.75M
July 21, 2025	15.1	15	15	15.23	14.99	2.7M
July 18, 2025	14.81	15.03	15.03	15.06	14.61	2.71M
July 17, 2025	14.44	14.75	14.75	14.82	14.31	4.7M
July 16, 2025	14.47	14.44	14.44	14.51	14.08	4.79M
July 15, 2025	14.91	14.37	14.37	14.99	14.36	2.46M
July 14, 2025	14.93	14.95	14.97	15.08	14.85	1.67M
July 11, 2025	15.05	14.97	14.97	15.15	14.95	1.53M
July 10, 2025	14.93	15.13	15.13	15.34	14.87	2.45M
July 09, 2025	14.91	14.96	14.96	15.08	14.8	1.98M
July 08, 2025	14.72	14.81	14.81	14.96	14.61	2.95M
July 07, 2025	14.57	14.55	14.55	14.94	14.53	1.8M
July 03, 2025	14.63	14.76	14.76	14.9	14.59	1.27M

Banc of California, Inc. (BANC) NYSE