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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.63	15.56	15.56	16.79	15.33	8.65M
October 15, 2025	17.67	16.87	16.87	17.67	16.83	6.1M
October 14, 2025	16.78	17.49	17.49	17.62	16.77	5.63M
October 13, 2025	16.81	16.98	16.98	16.99	16.57	4.45M
October 10, 2025	17.73	16.48	16.48	17.78	16.45	5.42M
October 09, 2025	17.74	17.6	17.6	17.78	17.36	4.29M
October 08, 2025	17.74	17.71	17.71	17.97	17.48	4.87M
October 07, 2025	18.01	17.61	17.61	18.24	17.5	4.78M
October 06, 2025	17.23	17.81	17.81	17.86	17.19	8.14M
October 03, 2025	16.99	17.1	17.1	17.19	16.89	6.11M
October 02, 2025	16.59	16.92	16.92	16.93	16.53	3.31M
October 01, 2025	16.9	16.61	16.61	17.02	16.44	3.07M
September 30, 2025	16.73	16.55	16.55	16.89	16.36	3.39M
September 29, 2025	16.8	16.67	16.67	16.8	16.48	1.92M
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

Banc of California, Inc. (BANC) NYSE