Banc of California, Inc. (BANC)
NYSE: BANC · Real-Time Price · USD
14.07
-0.03 (-0.21%)
At close: Jun 27, 2025, 4:00 PM
13.73
-0.34 (-2.42%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Banc of California Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.12 | 14.21 | 13.97 | 14.07 | 14.07 | -0.21% | 2,265,402 |
| Jun 26, 2025 | 13.83 | 14.12 | 13.81 | 14.10 | 14.10 | 1.73% | 2,162,239 |
| Jun 25, 2025 | 13.89 | 13.93 | 13.78 | 13.86 | 13.86 | -0.29% | 1,779,906 |
| Jun 24, 2025 | 14.08 | 14.25 | 13.88 | 13.90 | 13.90 | -0.07% | 3,344,480 |
| Jun 23, 2025 | 13.73 | 14.00 | 13.57 | 13.91 | 13.91 | 0.80% | 2,216,033 |
| Jun 20, 2025 | 13.74 | 13.84 | 13.63 | 13.80 | 13.80 | 1.10% | 5,225,689 |
| Jun 18, 2025 | 13.28 | 13.80 | 13.24 | 13.65 | 13.65 | 2.32% | 2,275,175 |
| Jun 17, 2025 | 13.32 | 13.58 | 13.29 | 13.34 | 13.34 | -1.04% | 2,113,097 |
| Jun 16, 2025 | 13.76 | 13.78 | 13.46 | 13.48 | 13.48 | -1.17% | 1,682,311 |
| Jun 13, 2025 | 13.85 | 13.87 | 13.60 | 13.64 | 13.54 | -2.99% | 1,338,251 |
| Jun 12, 2025 | 14.02 | 14.09 | 13.86 | 14.06 | 13.96 | -0.35% | 1,602,253 |
| Jun 11, 2025 | 14.28 | 14.40 | 14.07 | 14.11 | 14.01 | -1.19% | 2,498,976 |
| Jun 10, 2025 | 14.01 | 14.32 | 13.92 | 14.28 | 14.18 | 2.22% | 1,492,227 |
| Jun 9, 2025 | 13.97 | 14.15 | 13.95 | 13.97 | 13.87 | -0.14% | 2,807,698 |
| Jun 6, 2025 | 13.90 | 14.03 | 13.79 | 13.99 | 13.89 | 2.34% | 1,293,340 |
| Jun 5, 2025 | 13.66 | 13.79 | 13.52 | 13.67 | 13.57 | -0.07% | 1,697,616 |
| Jun 4, 2025 | 13.83 | 13.94 | 13.66 | 13.68 | 13.58 | -1.30% | 1,261,021 |
| Jun 3, 2025 | 13.65 | 13.91 | 13.55 | 13.86 | 13.76 | 1.76% | 1,397,603 |
| Jun 2, 2025 | 13.59 | 13.70 | 13.32 | 13.62 | 13.52 | -0.73% | 1,694,136 |
| May 30, 2025 | 13.81 | 13.83 | 13.64 | 13.72 | 13.62 | -1.08% | 1,313,689 |
| May 29, 2025 | 13.86 | 13.87 | 13.67 | 13.87 | 13.77 | 0.65% | 2,437,528 |
| May 28, 2025 | 13.94 | 14.05 | 13.74 | 13.78 | 13.68 | -1.57% | 1,503,975 |
| May 27, 2025 | 14.00 | 14.02 | 13.66 | 14.00 | 13.90 | 1.74% | 1,270,814 |
| May 23, 2025 | 13.53 | 13.89 | 13.52 | 13.76 | 13.66 | -0.65% | 1,360,989 |
| May 22, 2025 | 13.71 | 13.95 | 13.70 | 13.85 | 13.75 | 0.22% | 1,071,938 |
| May 21, 2025 | 14.17 | 14.30 | 13.81 | 13.82 | 13.72 | -3.42% | 1,601,875 |
| May 20, 2025 | 14.36 | 14.36 | 14.27 | 14.31 | 14.21 | -0.56% | 1,669,484 |
| May 19, 2025 | 14.16 | 14.44 | 14.16 | 14.39 | 14.28 | -0.48% | 1,243,665 |
| May 16, 2025 | 14.32 | 14.48 | 14.26 | 14.46 | 14.35 | 0.28% | 1,926,018 |
| May 15, 2025 | 14.47 | 14.63 | 14.35 | 14.42 | 14.31 | -1.10% | 1,579,070 |
| May 14, 2025 | 14.53 | 14.66 | 14.41 | 14.58 | 14.47 | -0.27% | 1,420,312 |
| May 13, 2025 | 14.60 | 14.71 | 14.48 | 14.62 | 14.51 | 0.21% | 1,249,792 |
| May 12, 2025 | 14.49 | 14.74 | 14.40 | 14.59 | 14.48 | 6.03% | 2,982,849 |
| May 9, 2025 | 13.91 | 13.95 | 13.71 | 13.76 | 13.66 | -1.08% | 1,849,996 |
| May 8, 2025 | 13.82 | 13.98 | 13.67 | 13.91 | 13.81 | 1.98% | 1,193,878 |
| May 7, 2025 | 13.74 | 13.85 | 13.58 | 13.64 | 13.54 | 0.29% | 1,187,613 |
| May 6, 2025 | 13.58 | 13.79 | 13.47 | 13.60 | 13.50 | -1.23% | 1,146,642 |
| May 5, 2025 | 13.47 | 13.91 | 13.47 | 13.77 | 13.67 | 0.22% | 1,411,351 |
| May 2, 2025 | 13.56 | 13.82 | 13.49 | 13.74 | 13.64 | 2.61% | 1,640,069 |
| May 1, 2025 | 13.45 | 13.62 | 13.36 | 13.39 | 13.29 | -0.67% | 2,458,670 |
| Apr 30, 2025 | 13.36 | 13.62 | 13.19 | 13.48 | 13.38 | -0.44% | 2,552,578 |
| Apr 29, 2025 | 13.05 | 13.63 | 12.98 | 13.54 | 13.44 | 3.20% | 3,622,861 |
| Apr 28, 2025 | 13.31 | 13.37 | 13.01 | 13.12 | 13.02 | -0.61% | 2,652,597 |
| Apr 25, 2025 | 13.20 | 13.47 | 13.15 | 13.20 | 13.10 | -2.00% | 3,050,930 |
| Apr 24, 2025 | 14.10 | 14.35 | 13.43 | 13.47 | 13.37 | -1.97% | 5,439,035 |
| Apr 23, 2025 | 13.82 | 14.17 | 13.67 | 13.74 | 13.64 | 2.84% | 3,592,769 |
| Apr 22, 2025 | 13.06 | 13.40 | 13.02 | 13.36 | 13.26 | 3.65% | 2,311,252 |
| Apr 21, 2025 | 13.10 | 13.18 | 12.80 | 12.89 | 12.80 | -2.42% | 2,193,301 |
| Apr 17, 2025 | 13.00 | 13.33 | 13.00 | 13.21 | 13.11 | 1.85% | 2,775,006 |
| Apr 16, 2025 | 12.90 | 13.10 | 12.77 | 12.97 | 12.87 | 0.54% | 4,015,811 |