5 DAY PERFORMANCE
-7.70%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
-17.75%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
+26.10%
Banc of California Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.14 | $19.42 (1.44%) | $19.55 | $18.87 | 1.67 M | $3.01 B |
| 05/05/2026 | $18.66 | $18.83 (0.91%) | $18.97 | $18.57 | 1.70 M | $2.93 B |
| 05/04/2026 | $18.43 | $18.59 (0.87%) | $18.68 | $18.26 | 2.59 M | $2.89 B |
| 05/01/2026 | $18.76 | $18.58 (-0.96%) | $18.96 | $18.52 | 2.53 M | $2.89 B |
| 04/30/2026 | $18.16 | $18.73 (3.14%) | $18.81 | $18.11 | 2.68 M | $2.91 B |
| 04/29/2026 | $18.81 | $18.28 (-2.82%) | $18.90 | $18.26 | 1.98 M | $2.84 B |
| 04/28/2026 | $18.95 | $18.88 (-0.37%) | $19.10 | $18.82 | 2.17 M | $2.93 B |
| 04/27/2026 | $18.70 | $18.78 (0.43%) | $18.89 | $18.52 | 2.58 M | $2.92 B |
| 04/24/2026 | $19.20 | $18.75 (-2.34%) | $19.31 | $18.58 | 4.74 M | $2.91 B |
| 04/23/2026 | $18.00 | $18.90 (5%) | $18.95 | $17.80 | 4.80 M | $2.94 B |
| 04/22/2026 | $18.63 | $18.39 (-1.29%) | $18.63 | $18.23 | 4.34 M | $2.86 B |
| 04/21/2026 | $18.75 | $18.55 (-1.07%) | $18.90 | $18.48 | 3.05 M | $2.88 B |
| 04/20/2026 | $18.80 | $18.75 (-0.27%) | $19.00 | $18.68 | 3.41 M | $2.91 B |
| 04/17/2026 | $18.80 | $18.90 (0.53%) | $19.27 | $18.72 | 2.68 M | $2.94 B |
| 04/16/2026 | $18.51 | $18.48 (-0.16%) | $18.75 | $18.43 | 2.61 M | $2.87 B |
| 04/15/2026 | $18.55 | $18.57 (0.11%) | $18.76 | $18.40 | 2.42 M | $2.89 B |
| 04/14/2026 | $18.51 | $18.52 (0.05%) | $18.63 | $18.37 | 2.30 M | $2.88 B |
| 04/13/2026 | $18.31 | $18.57 (1.42%) | $18.59 | $18.20 | 1.90 M | $2.89 B |
| 04/10/2026 | $18.69 | $18.44 (-1.34%) | $18.69 | $18.38 | 1.81 M | $2.87 B |
| 04/09/2026 | $18.38 | $18.69 (1.69%) | $18.84 | $18.35 | 2.68 M | $2.91 B |
| 04/08/2026 | $18.73 | $18.49 (-1.28%) | $18.86 | $18.45 | 3.04 M | $2.87 B |
| 04/07/2026 | $17.89 | $18.04 (0.84%) | $18.14 | $17.79 | 3.61 M | $2.80 B |
| 04/06/2026 | $17.64 | $17.93 (1.64%) | $17.95 | $17.57 | 4.20 M | $2.79 B |
| 04/02/2026 | $17.23 | $17.63 (2.32%) | $17.64 | $17.20 | 2.42 M | $2.74 B |
| 04/01/2026 | $17.73 | $17.71 (-0.11%) | $17.93 | $17.61 | 4.02 M | $2.75 B |
| 03/31/2026 | $17.31 | $17.58 (1.56%) | $17.74 | $17.17 | 5.99 M | $2.73 B |
| 03/30/2026 | $17.10 | $16.98 (-0.7%) | $17.14 | $16.90 | 2.44 M | $2.64 B |
| 03/27/2026 | $17.16 | $16.89 (-1.57%) | $17.22 | $16.81 | 2.40 M | $2.63 B |
| 03/26/2026 | $17.29 | $17.35 (0.35%) | $17.48 | $17.20 | 2.11 M | $2.70 B |
| 03/25/2026 | $17.58 | $17.45 (-0.74%) | $17.69 | $17.30 | 2.77 M | $2.71 B |
| 03/24/2026 | $17.00 | $17.36 (2.12%) | $17.55 | $16.92 | 3.52 M | $2.70 B |
| 03/23/2026 | $17.49 | $17.20 (-1.66%) | $17.74 | $17.19 | 4.50 M | $2.67 B |
| 03/20/2026 | $16.87 | $16.83 (-0.24%) | $16.89 | $16.61 | 5.59 M | $2.62 B |
| 03/19/2026 | $16.63 | $16.82 (1.14%) | $16.90 | $16.39 | 4.20 M | $2.61 B |
| 03/18/2026 | $16.91 | $16.76 (-0.89%) | $17.03 | $16.71 | 2.35 M | $2.61 B |
| 03/17/2026 | $17.18 | $16.93 (-1.46%) | $17.26 | $16.83 | 3.33 M | $2.63 B |
| 03/16/2026 | $16.97 | $16.97 (0%) | $17.15 | $16.86 | 2.17 M | $2.64 B |
| 03/13/2026 | $16.99 | $16.78 (-1.24%) | $17.15 | $16.76 | 2.80 M | $2.61 B |
| 03/12/2026 | $16.36 | $16.80 (2.69%) | $16.93 | $16.35 | 2.87 M | $2.61 B |
| 03/11/2026 | $17.05 | $16.78 (-1.58%) | $17.14 | $16.71 | 1.73 M | $2.61 B |
| 03/10/2026 | $17.15 | $17.18 (0.17%) | $17.51 | $16.85 | 2.98 M | $2.67 B |
| 03/09/2026 | $16.75 | $17.16 (2.45%) | $17.25 | $16.38 | 3.49 M | $2.67 B |
| 03/06/2026 | $17.33 | $17.11 (-1.27%) | $17.45 | $16.88 | 2.76 M | $2.66 B |
| 03/05/2026 | $18.02 | $17.87 (-0.83%) | $18.18 | $17.65 | 3.04 M | $2.78 B |
| 03/04/2026 | $18.17 | $18.28 (0.61%) | $18.43 | $17.89 | 3.04 M | $2.84 B |
| 03/03/2026 | $17.64 | $18.02 (2.15%) | $18.27 | $17.42 | 3.99 M | $2.80 B |
| 03/02/2026 | $18.10 | $18.29 (1.05%) | $18.61 | $17.93 | 3.23 M | $2.84 B |
| 02/27/2026 | $19.30 | $18.47 (-4.3%) | $19.37 | $18.06 | 3.31 M | $2.87 B |
| 02/26/2026 | $19.60 | $19.78 (0.92%) | $19.97 | $19.39 | 2.21 M | $3.07 B |
| 02/25/2026 | $19.36 | $19.62 (1.34%) | $19.66 | $19.27 | 3.01 M | $3.05 B |
| 02/24/2026 | $19.13 | $19.20 (0.37%) | $19.25 | $18.65 | 1.80 M | $2.98 B |
| 02/23/2026 | $20.01 | $19.06 (-4.75%) | $20.13 | $18.92 | 2.74 M | $2.96 B |
| 02/20/2026 | $19.70 | $20.07 (1.88%) | $20.13 | $19.42 | 3.19 M | $3.12 B |
| 02/19/2026 | $19.80 | $19.81 (0.05%) | $19.90 | $19.57 | 2.05 M | $3.08 B |
| 02/18/2026 | $20.04 | $19.98 (-0.3%) | $20.38 | $19.83 | 3.33 M | $3.11 B |
| 02/17/2026 | $20.00 | $20.10 (0.5%) | $20.26 | $19.82 | 2.45 M | $3.12 B |
| 02/13/2026 | $20.06 | $20.00 (-0.3%) | $20.40 | $19.70 | 2.41 M | $3.11 B |
| 02/12/2026 | $20.68 | $20.21 (-2.27%) | $20.78 | $19.61 | 2.42 M | $3.14 B |
| 02/11/2026 | $21.07 | $20.41 (-3.13%) | $21.25 | $20.16 | 1.87 M | $3.17 B |
| 02/10/2026 | $20.91 | $20.66 (-1.2%) | $21.06 | $20.38 | 1.60 M | $3.21 B |
| 02/09/2026 | $20.74 | $21.00 (1.25%) | $21.20 | $20.54 | 2.74 M | $3.26 B |
| 02/06/2026 | $20.41 | $20.85 (2.16%) | $20.94 | $20.21 | 3.50 M | $3.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
