5 DAY PERFORMANCE
+14.64%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
+10.55%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
+6.68%
Banc of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $13.76 | $13.46 (-2.18%) | $13.86 | $13.44 | 1.49 M | $2.30 B |
| 03/12/2025 | $13.55 | $13.70 (1.11%) | $13.96 | $13.49 | 3.55 M | $2.31 B |
| 03/11/2025 | $12.98 | $13.30 (2.47%) | $13.47 | $12.85 | 3.28 M | $2.24 B |
| 03/10/2025 | $13.48 | $12.94 (-4.01%) | $13.57 | $12.86 | 2.89 M | $2.18 B |
| 03/07/2025 | $13.75 | $13.80 (0.36%) | $13.97 | $13.45 | 2.74 M | $2.33 B |
| 03/06/2025 | $13.93 | $13.82 (-0.79%) | $14.11 | $13.67 | 3.05 M | $2.33 B |
| 03/05/2025 | $14.31 | $14.14 (-1.19%) | $14.47 | $13.94 | 1.68 M | $2.38 B |
| 03/04/2025 | $14.43 | $14.22 (-1.46%) | $14.66 | $14.00 | 3.45 M | $2.40 B |
| 03/03/2025 | $14.90 | $14.66 (-1.61%) | $15.06 | $14.56 | 2.01 M | $2.47 B |
| 02/28/2025 | $14.81 | $14.87 (0.41%) | $15.00 | $14.66 | 1.49 M | $2.51 B |
| 02/27/2025 | $14.75 | $14.69 (-0.41%) | $14.96 | $14.66 | 2.70 M | $2.48 B |
| 02/26/2025 | $14.75 | $14.69 (-0.41%) | $15.00 | $14.55 | 1.32 M | $2.48 B |
| 02/25/2025 | $14.75 | $14.74 (-0.07%) | $14.93 | $14.61 | 1.52 M | $2.49 B |
| 02/24/2025 | $15.10 | $14.65 (-2.98%) | $15.10 | $14.64 | 2.80 M | $2.47 B |
| 02/21/2025 | $15.63 | $14.99 (-4.09%) | $15.70 | $14.94 | 2.01 M | $2.53 B |
| 02/20/2025 | $15.67 | $15.44 (-1.47%) | $15.80 | $15.36 | 1.96 M | $2.60 B |
| 02/19/2025 | $15.68 | $15.82 (0.89%) | $16.00 | $15.65 | 1.69 M | $2.67 B |
| 02/18/2025 | $15.59 | $15.93 (2.18%) | $15.96 | $15.55 | 2.06 M | $2.69 B |
| 02/14/2025 | $15.94 | $15.61 (-2.07%) | $16.09 | $15.50 | 2.99 M | $2.63 B |
| 02/13/2025 | $15.89 | $15.87 (-0.13%) | $15.95 | $15.69 | 1.09 M | $2.68 B |
| 02/12/2025 | $16.14 | $15.85 (-1.8%) | $16.18 | $15.74 | 2.08 M | $2.67 B |
| 02/11/2025 | $16.09 | $16.47 (2.36%) | $16.48 | $16.06 | 932,700 | $2.78 B |
| 02/10/2025 | $16.28 | $16.15 (-0.8%) | $16.30 | $16.00 | 1.25 M | $2.72 B |
| 02/07/2025 | $16.45 | $16.28 (-1.03%) | $16.55 | $16.17 | 1.70 M | $2.74 B |
| 02/06/2025 | $16.56 | $16.52 (-0.24%) | $16.65 | $16.38 | 1.83 M | $2.79 B |
| 02/05/2025 | $16.19 | $16.51 (1.98%) | $16.51 | $16.03 | 1.91 M | $2.78 B |
| 02/04/2025 | $15.72 | $16.11 (2.48%) | $16.22 | $15.65 | 1.03 M | $2.72 B |
| 02/03/2025 | $15.54 | $15.75 (1.35%) | $15.83 | $15.37 | 1.66 M | $2.66 B |
| 01/31/2025 | $16.25 | $16.02 (-1.42%) | $16.36 | $15.93 | 1.60 M | $2.70 B |
| 01/30/2025 | $16.25 | $16.22 (-0.18%) | $16.44 | $16.00 | 1.19 M | $2.73 B |
| 01/29/2025 | $16.00 | $16.05 (0.31%) | $16.32 | $15.86 | 1.73 M | $2.71 B |
| 01/28/2025 | $15.96 | $16.05 (0.56%) | $16.15 | $15.82 | 1.93 M | $2.71 B |
| 01/27/2025 | $15.98 | $16.01 (0.19%) | $16.30 | $15.97 | 2.23 M | $2.70 B |
| 01/24/2025 | $15.60 | $15.99 (2.5%) | $16.04 | $15.49 | 2.69 M | $2.70 B |
| 01/23/2025 | $15.75 | $15.70 (-0.32%) | $16.16 | $15.48 | 3.62 M | $2.65 B |
| 01/22/2025 | $16.14 | $16.07 (-0.43%) | $16.26 | $15.94 | 2.08 M | $2.71 B |
| 01/21/2025 | $16.30 | $16.28 (-0.12%) | $16.45 | $16.10 | 1.86 M | $2.74 B |
| 01/17/2025 | $16.01 | $16.18 (1.06%) | $16.23 | $15.85 | 1.70 M | $2.73 B |
| 01/16/2025 | $15.95 | $15.86 (-0.56%) | $16.07 | $15.73 | 1.47 M | $2.67 B |
| 01/15/2025 | $16.42 | $16.07 (-2.13%) | $16.53 | $15.90 | 1.82 M | $2.71 B |
| 01/14/2025 | $14.98 | $15.76 (5.21%) | $15.76 | $14.87 | 2.32 M | $2.66 B |
| 01/13/2025 | $14.77 | $14.82 (0.34%) | $14.86 | $14.50 | 2.12 M | $2.50 B |
| 01/10/2025 | $15.16 | $14.86 (-1.98%) | $15.18 | $14.66 | 1.86 M | $2.51 B |
| 01/08/2025 | $15.52 | $15.54 (0.13%) | $15.69 | $15.36 | 1.58 M | $2.62 B |
| 01/07/2025 | $15.89 | $15.69 (-1.26%) | $16.02 | $15.45 | 1.93 M | $2.65 B |
| 01/06/2025 | $15.86 | $15.82 (-0.25%) | $16.18 | $15.60 | 2.46 M | $2.67 B |
| 01/03/2025 | $15.35 | $15.51 (1.04%) | $15.51 | $15.05 | 1.36 M | $2.61 B |
| 01/02/2025 | $15.56 | $15.25 (-1.99%) | $15.70 | $15.19 | 1.31 M | $2.57 B |
| 12/31/2024 | $15.65 | $15.46 (-1.21%) | $15.74 | $15.42 | 1.01 M | $2.61 B |
| 12/30/2024 | $15.38 | $15.57 (1.24%) | $15.64 | $15.24 | 1.16 M | $2.62 B |
| 12/27/2024 | $15.49 | $15.51 (0.13%) | $15.71 | $15.28 | 1.92 M | $2.61 B |
| 12/26/2024 | $15.34 | $15.68 (2.22%) | $15.68 | $15.27 | 1.24 M | $2.64 B |
| 12/24/2024 | $15.53 | $15.56 (0.19%) | $15.67 | $15.32 | 648,800 | $2.62 B |
| 12/23/2024 | $15.35 | $15.55 (1.3%) | $15.57 | $15.29 | 1.76 M | $2.62 B |
| 12/20/2024 | $15.26 | $15.42 (1.05%) | $15.85 | $15.21 | 4.36 M | $2.60 B |
| 12/19/2024 | $15.63 | $15.36 (-1.73%) | $15.79 | $15.21 | 2.45 M | $2.59 B |
| 12/18/2024 | $16.44 | $15.32 (-6.81%) | $16.58 | $15.20 | 2.43 M | $2.58 B |
| 12/17/2024 | $16.74 | $16.30 (-2.63%) | $16.86 | $16.22 | 1.84 M | $2.75 B |
| 12/16/2024 | $16.66 | $16.88 (1.32%) | $16.95 | $16.40 | 2.27 M | $2.85 B |
| 12/13/2024 | $16.75 | $16.72 (-0.18%) | $16.87 | $16.49 | 1.11 M | $2.82 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.
