5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-9.74%
6 MONTH PERFORMANCE
-11.55%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
+0.29%
Banc of California Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $17.89 | $18.02 (0.73%) | $18.33 | $17.88 | 261.85 K | |
| 11/05/2026 | $18.79 | $17.96 (-4.42%) | $19.07 | $17.87 | 2.31 M | $2.85 B |
| 11/04/2026 | $18.95 | $18.56 (-2.06%) | $19.32 | $18.56 | 2.36 M | $2.94 B |
| 11/03/2026 | $18.52 | $18.37 (-0.81%) | $18.75 | $18.26 | 2.21 M | $2.91 B |
| 11/02/2026 | $18.29 | $18.50 (1.15%) | $18.76 | $18.27 | 3.02 M | $2.93 B |
| 10/30/2026 | $18.62 | $18.23 (-2.09%) | $18.62 | $18.11 | 3.28 M | $2.89 B |
| 10/29/2026 | $18.50 | $18.59 (0.49%) | $18.72 | $18.31 | 3.05 M | $2.95 B |
| 10/28/2026 | $17.85 | $18.48 (3.53%) | $18.52 | $17.85 | 4.54 M | $2.93 B |
| 10/27/2026 | $18.09 | $18.24 (0.83%) | $18.32 | $17.89 | 3.19 M | $2.89 B |
| 10/26/2026 | $17.99 | $17.99 (0%) | $18.09 | $17.88 | 1.57 M | $2.85 B |
| 10/23/2026 | $17.65 | $17.92 (1.53%) | $18.05 | $17.56 | 2.15 M | $2.79 B |
| 10/22/2026 | $17.23 | $17.74 (2.96%) | $17.77 | $17.23 | 1.89 M | $2.76 B |
| 10/21/2026 | $17.50 | $17.37 (-0.74%) | $17.50 | $17.26 | 1.32 M | $2.71 B |
| 10/20/2026 | $17.10 | $17.36 (1.52%) | $17.49 | $17.06 | 2.20 M | $2.70 B |
| 10/19/2026 | $17.17 | $17.00 (-0.99%) | $17.24 | $16.97 | 1.42 M | $2.65 B |
| 10/16/2026 | $17.35 | $17.18 (-0.98%) | $17.56 | $17.14 | 1.74 M | $2.68 B |
| 10/15/2026 | $17.06 | $17.24 (1.06%) | $17.31 | $16.93 | 1.92 M | $2.69 B |
| 10/14/2026 | $16.83 | $16.98 (0.89%) | $17.06 | $16.74 | 1.77 M | $2.65 B |
| 10/13/2026 | $17.39 | $17.15 (-1.38%) | $17.51 | $17.09 | 1.47 M | $2.67 B |
| 10/12/2026 | $17.23 | $17.33 (0.58%) | $17.47 | $17.23 | 1.40 M | $2.70 B |
| 10/09/2026 | $17.36 | $17.30 (-0.35%) | $17.42 | $17.20 | 1.65 M | $2.70 B |
| 10/08/2026 | $17.03 | $17.35 (1.88%) | $17.41 | $17.02 | 3.02 M | $2.70 B |
| 10/07/2026 | $17.24 | $17.17 (-0.41%) | $17.28 | $17.00 | 1.91 M | $2.68 B |
| 10/06/2026 | $17.66 | $17.43 (-1.3%) | $17.70 | $17.39 | 2.27 M | $2.72 B |
| 10/05/2026 | $17.87 | $17.55 (-1.79%) | $17.91 | $17.50 | 2.59 M | $2.73 B |
| 10/02/2026 | $17.75 | $17.74 (-0.06%) | $17.96 | $17.61 | 2.33 M | $2.76 B |
| 10/01/2026 | $17.23 | $17.49 (1.51%) | $17.51 | $16.84 | 3.62 M | $2.72 B |
| 09/30/2026 | $17.34 | $17.23 (-0.63%) | $17.45 | $17.11 | 2.42 M | $2.68 B |
| 09/29/2026 | $17.75 | $17.30 (-2.54%) | $17.77 | $17.23 | 2.16 M | $2.70 B |
| 09/28/2026 | $17.93 | $17.66 (-1.51%) | $18.02 | $17.61 | 1.96 M | $2.75 B |
| 09/25/2026 | $17.88 | $17.94 (0.34%) | $18.12 | $17.83 | 2.39 M | $2.80 B |
| 09/24/2026 | $17.84 | $17.73 (-0.62%) | $17.85 | $17.56 | 2.46 M | $2.76 B |
| 09/23/2026 | $18.09 | $17.72 (-2.05%) | $18.16 | $17.72 | 2.18 M | $2.76 B |
| 09/22/2026 | $18.46 | $18.10 (-1.95%) | $18.53 | $18.10 | 2.90 M | $2.82 B |
| 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%) | $18.77 | $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 |
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.
