5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
-7.99%
3 MONTH PERFORMANCE
-15.14%
6 MONTH PERFORMANCE
+1.90%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
+3.94%
Banc of California Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.43 | $18.29 (-0.76%) | $18.50 | $18.27 | 1.51 M | $2.85 B |
| 09/18/2026 | $18.42 | $18.32 (-0.54%) | $18.53 | $18.23 | 6.23 M | $2.85 B |
| 09/17/2026 | $18.54 | $18.50 (-0.22%) | $18.69 | $18.32 | 2.37 M | $2.88 B |
| 09/16/2026 | $18.70 | $18.28 (-2.25%) | $18.71 | $17.86 | 4.08 M | $2.85 B |
| 09/15/2026 | $18.40 | $18.60 (1.09%) | $18.78 | $18.26 | 3.10 M | $2.90 B |
| 09/14/2026 | $18.29 | $18.46 (0.93%) | $18.72 | $18.29 | 2.24 M | $2.88 B |
| 09/11/2026 | $18.57 | $18.55 (-0.11%) | $18.62 | $18.26 | 2.85 M | $2.89 B |
| 09/10/2026 | $18.28 | $18.40 (0.66%) | $18.41 | $18.19 | 2.32 M | $2.87 B |
| 09/09/2026 | $18.53 | $18.40 (-0.7%) | $18.67 | $18.35 | 2.57 M | $2.87 B |
| 09/08/2026 | $18.85 | $18.62 (-1.22%) | $19.00 | $18.59 | 2.63 M | $2.90 B |
| 09/04/2026 | $18.77 | $18.92 (0.8%) | $18.96 | $18.73 | 3.11 M | $2.95 B |
| 09/03/2026 | $18.90 | $18.77 (-0.69%) | $19.17 | $18.74 | 1.77 M | $2.92 B |
| 09/02/2026 | $18.37 | $18.85 (2.61%) | $18.89 | $18.30 | 3.06 M | $2.94 B |
| 09/01/2026 | $18.54 | $18.16 (-2.05%) | $18.68 | $18.14 | 2.37 M | $2.83 B |
| 08/31/2026 | $18.58 | $18.62 (0.22%) | $18.65 | $18.43 | 2.29 M | $2.90 B |
| 08/28/2026 | $18.85 | $18.60 (-1.33%) | $18.94 | $18.58 | 1.49 M | $2.90 B |
| 08/27/2026 | $18.69 | $18.74 (0.27%) | $18.80 | $18.51 | 1.21 M | $2.92 B |
| 08/26/2026 | $18.66 | $18.82 (0.86%) | $19.01 | $18.59 | 1.77 M | $2.93 B |
| 08/25/2026 | $18.72 | $18.59 (-0.69%) | $18.78 | $18.50 | 1.71 M | $2.90 B |
| 08/24/2026 | $18.61 | $18.65 (0.21%) | $18.83 | $18.58 | 2.22 M | $2.91 B |
| 08/21/2026 | $18.82 | $18.64 (-0.96%) | $18.94 | $18.61 | 1.61 M | $2.90 B |
| 08/20/2026 | $18.95 | $18.65 (-1.58%) | $18.95 | $18.64 | 1.92 M | $2.91 B |
| 08/19/2026 | $19.41 | $18.94 (-2.42%) | $19.41 | $18.88 | 1.58 M | $2.95 B |
| 08/18/2026 | $19.72 | $19.30 (-2.13%) | $19.72 | $19.27 | 2.47 M | $3.01 B |
| 08/17/2026 | $19.70 | $19.69 (-0.05%) | $19.98 | $19.54 | 1.62 M | $3.07 B |
| 08/14/2026 | $19.60 | $19.74 (0.71%) | $19.88 | $19.59 | 1.92 M | $3.08 B |
| 08/13/2026 | $19.72 | $19.63 (-0.46%) | $19.86 | $19.62 | 2.22 M | $3.06 B |
| 08/12/2026 | $19.60 | $19.59 (-0.05%) | $19.63 | $19.41 | 2.07 M | $3.05 B |
| 08/11/2026 | $19.12 | $19.49 (1.94%) | $19.56 | $19.10 | 2.57 M | $3.04 B |
| 08/10/2026 | $18.63 | $18.95 (1.72%) | $19.00 | $18.59 | 3.20 M | $2.95 B |
| 08/07/2026 | $18.89 | $18.73 (-0.85%) | $18.94 | $18.68 | 2.08 M | $2.92 B |
| 08/06/2026 | $19.54 | $19.00 (-2.76%) | $19.54 | $18.96 | 3.77 M | $2.96 B |
| 08/05/2026 | $19.46 | $19.36 (-0.51%) | $19.62 | $19.27 | 3.82 M | $3.02 B |
| 08/04/2026 | $19.43 | $19.52 (0.46%) | $19.89 | $19.29 | 3.66 M | $3.04 B |
| 08/03/2026 | $19.01 | $19.24 (1.21%) | $19.46 | $18.99 | 2.98 M | $3.00 B |
| 07/31/2026 | $18.95 | $19.15 (1.06%) | $19.17 | $18.55 | 4.66 M | $2.98 B |
| 07/30/2026 | $18.69 | $18.84 (0.8%) | $19.09 | $18.47 | 7.48 M | $2.94 B |
| 07/29/2026 | $19.84 | $18.59 (-6.3%) | $20.19 | $18.55 | 9.93 M | $2.90 B |
| 07/28/2026 | $20.76 | $21.18 (2.02%) | $21.29 | $20.23 | 7.29 M | $3.30 B |
| 07/27/2026 | $21.43 | $20.79 (-2.99%) | $21.59 | $20.79 | 2.77 M | $3.24 B |
| 07/24/2026 | $21.39 | $21.28 (-0.51%) | $21.56 | $21.18 | 3.40 M | $3.31 B |
| 07/23/2026 | $21.02 | $21.38 (1.71%) | $21.38 | $20.86 | 3.08 M | $3.32 B |
| 07/22/2026 | $21.84 | $21.33 (-2.34%) | $21.84 | $21.17 | 2.81 M | $3.32 B |
| 07/21/2026 | $21.12 | $21.83 (3.36%) | $21.93 | $21.01 | 8.50 M | $3.39 B |
| 07/20/2026 | $21.25 | $20.81 (-2.07%) | $21.27 | $20.77 | 2.03 M | $3.23 B |
| 07/17/2026 | $21.20 | $21.21 (0.05%) | $21.40 | $21.07 | 2.39 M | $3.30 B |
| 07/16/2026 | $20.85 | $21.48 (3.02%) | $21.52 | $20.82 | 2.06 M | $3.34 B |
| 07/15/2026 | $20.65 | $20.84 (0.92%) | $20.94 | $20.53 | 1.90 M | $3.24 B |
| 07/14/2026 | $20.53 | $20.59 (0.29%) | $20.71 | $20.45 | 1.79 M | $3.20 B |
| 07/13/2026 | $20.56 | $20.49 (-0.34%) | $20.66 | $20.28 | 2.40 M | $3.19 B |
| 07/10/2026 | $20.54 | $20.50 (-0.19%) | $20.65 | $20.33 | 2.13 M | $3.19 B |
| 07/09/2026 | $20.20 | $20.47 (1.34%) | $20.58 | $20.17 | 1.60 M | $3.18 B |
| 07/08/2026 | $20.47 | $20.12 (-1.71%) | $20.47 | $19.94 | 1.78 M | $3.13 B |
| 07/07/2026 | $20.74 | $20.57 (-0.82%) | $20.83 | $20.53 | 2.00 M | $3.20 B |
| 07/06/2026 | $20.27 | $20.56 (1.43%) | $20.63 | $20.15 | 2.06 M | $3.20 B |
| 07/02/2026 | $20.73 | $20.30 (-2.07%) | $20.84 | $20.13 | 2.41 M | $3.16 B |
| 07/01/2026 | $20.57 | $20.56 (-0.05%) | $20.72 | $20.38 | 2.52 M | $3.20 B |
| 06/30/2026 | $20.43 | $20.43 (0%) | $20.52 | $20.35 | 2.70 M | $3.18 B |
| 06/29/2026 | $20.71 | $20.44 (-1.3%) | $20.88 | $20.38 | 2.86 M | $3.18 B |
| 06/26/2026 | $21.05 | $20.81 (-1.14%) | $21.07 | $20.63 | 7.70 M | $3.23 B |
| 06/25/2026 | $20.86 | $21.05 (0.91%) | $21.07 | $20.73 | 5.30 M | $3.27 B |
| 06/24/2026 | $20.60 | $20.74 (0.68%) | $20.83 | $20.50 | 3.31 M | $3.22 B |
| 06/23/2026 | $20.07 | $20.51 (2.19%) | $20.55 | $20.07 | 1.98 M | $3.19 B |
| 06/22/2026 | $20.11 | $20.21 (0.5%) | $20.38 | $20.08 | 2.60 M | $3.14 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.
