Skip to main content
Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
15.55
-0.24 (-1.52%)
Aug 15, 2025, 4:00 PM - Market closed

Banc of California Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.8315.8315.5515.5515.55-1.52%1,684,227
Aug 14, 202515.3515.8015.3515.7915.790.96%1,946,605
Aug 13, 202515.2515.6715.1715.6415.643.03%2,754,036
Aug 12, 202514.6715.2014.5715.1815.184.83%2,217,630
Aug 11, 202514.5614.6214.3514.4814.48-0.41%1,408,396
Aug 8, 202514.5614.6414.3514.5414.540.83%1,151,887
Aug 7, 202514.6014.6014.3114.4214.420.21%1,775,780
Aug 6, 202514.5414.5514.3514.3914.39-1.17%2,481,958
Aug 5, 202514.3614.5614.2014.5614.561.25%2,512,623
Aug 4, 202514.1814.3814.1114.3814.381.55%1,427,572
Aug 1, 202514.2814.3113.9614.1614.16-2.48%2,112,924
Jul 31, 202514.6814.7814.4814.5214.52-2.22%2,038,745
Jul 30, 202515.0615.1514.6814.8514.85-1.39%2,615,799
Jul 29, 202515.3015.3115.0215.0615.06-0.46%1,615,232
Jul 28, 202515.1815.2814.9915.1315.130.13%3,010,327
Jul 25, 202514.6615.1514.5215.1115.113.56%3,855,176
Jul 24, 202515.0815.1214.5214.5914.59-4.39%4,071,157
Jul 23, 202515.2015.2914.9215.2615.261.26%2,674,114
Jul 22, 202515.0615.1514.8815.0715.070.47%2,745,832
Jul 21, 202515.1015.2314.9915.0015.00-0.20%2,702,948
Jul 18, 202514.8115.0614.6115.0315.031.90%2,714,644
Jul 17, 202514.4414.8214.3114.7514.752.15%4,700,322
Jul 16, 202514.4714.5114.0814.4414.440.49%4,793,305
Jul 15, 202514.9114.9914.3614.3714.37-3.88%2,458,450
Jul 14, 202514.9315.0814.8514.9514.95-0.13%2,067,411
Jul 11, 202515.0515.1514.9514.9714.97-1.06%1,527,609
Jul 10, 202514.9315.3414.8715.1315.131.14%2,449,938
Jul 9, 202514.9115.0814.8014.9614.961.01%1,977,433
Jul 8, 202514.7214.9614.6114.8114.811.79%2,949,503
Jul 7, 202514.5714.9414.5314.5514.55-1.42%1,800,794
Jul 3, 202514.6314.9014.5914.7614.761.10%1,269,010
Jul 2, 202514.3214.6014.2214.6014.601.96%2,342,995
Jul 1, 202514.0814.7113.9714.3214.321.92%2,900,654
Jun 30, 202514.1714.2114.0214.0514.05-0.14%2,451,490
Jun 27, 202514.1214.2113.9714.0714.07-0.21%2,265,402
Jun 26, 202513.8314.1213.8114.1014.101.73%2,162,239
Jun 25, 202513.8913.9313.7813.8613.86-0.29%1,779,906
Jun 24, 202514.0814.2513.8813.9013.90-0.07%3,344,480
Jun 23, 202513.7314.0013.5713.9113.910.80%2,216,033
Jun 20, 202513.7413.8413.6313.8013.801.10%5,225,689
Jun 18, 202513.2813.8013.2413.6513.652.32%2,275,175
Jun 17, 202513.3213.5813.2913.3413.34-1.04%2,113,097
Jun 16, 202513.7613.7813.4613.4813.48-1.17%1,682,311
Jun 13, 202513.8513.8713.6013.6413.54-2.99%1,338,251
Jun 12, 202514.0214.0913.8614.0613.96-0.35%1,602,253
Jun 11, 202514.2814.4014.0714.1114.01-1.19%2,498,976
Jun 10, 202514.0114.3213.9214.2814.182.22%1,492,227
Jun 9, 202513.9714.1513.9513.9713.87-0.14%2,807,698
Jun 6, 202513.9014.0313.7913.9913.892.34%1,293,340
Jun 5, 202513.6613.7913.5213.6713.57-0.07%1,697,616