5 DAY PERFORMANCE
-9.52%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
+22.23%
YEAR-TO-DATE PERFORMANCE
+10.61%
1 YEAR PERFORMANCE
+0.23%
Banc of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.84 | $19.10 (1.38%) | $19.15 | $18.82 | 1.41 M | $3.00 B |
| 12/04/2025 | $18.81 | $18.92 (0.58%) | $19.10 | $18.80 | 1.02 M | $2.97 B |
| 12/03/2025 | $18.75 | $18.90 (0.8%) | $19.08 | $18.74 | 2.03 M | $2.97 B |
| 12/02/2025 | $18.96 | $18.71 (-1.32%) | $19.04 | $18.68 | 2.49 M | $2.94 B |
| 12/01/2025 | $18.43 | $18.87 (2.39%) | $18.87 | $18.40 | 2.32 M | $2.96 B |
| 11/28/2025 | $18.41 | $18.44 (0.16%) | $18.50 | $18.36 | 726.20 K | $2.90 B |
| 11/26/2025 | $18.45 | $18.43 (-0.11%) | $18.70 | $18.40 | 2.41 M | $2.90 B |
| 11/25/2025 | $17.94 | $18.60 (3.68%) | $18.70 | $17.94 | 3.58 M | $2.92 B |
| 11/24/2025 | $17.70 | $17.81 (0.62%) | $17.94 | $17.59 | 2.50 M | $2.80 B |
| 11/21/2025 | $17.04 | $17.75 (4.17%) | $17.83 | $17.04 | 3.16 M | $2.79 B |
| 11/20/2025 | $17.17 | $17.00 (-0.99%) | $17.39 | $16.91 | 2.53 M | $2.67 B |
| 11/19/2025 | $16.59 | $16.90 (1.87%) | $16.94 | $16.45 | 2.06 M | $2.66 B |
| 11/18/2025 | $16.14 | $16.51 (2.29%) | $16.79 | $16.12 | 3.32 M | $2.59 B |
| 11/17/2025 | $17.00 | $16.20 (-4.71%) | $17.13 | $16.17 | 1.88 M | $2.55 B |
| 11/14/2025 | $16.93 | $17.06 (0.77%) | $17.10 | $16.71 | 1.32 M | $2.68 B |
| 11/13/2025 | $17.25 | $17.01 (-1.39%) | $17.43 | $16.83 | 2.26 M | $2.67 B |
| 11/12/2025 | $17.64 | $17.31 (-1.87%) | $17.76 | $17.30 | 2.67 M | $2.72 B |
| 11/11/2025 | $17.42 | $17.51 (0.52%) | $17.64 | $17.30 | 2.16 M | $2.75 B |
| 11/10/2025 | $17.13 | $17.34 (1.23%) | $17.45 | $17.09 | 1.74 M | $2.72 B |
| 11/07/2025 | $16.99 | $17.09 (0.59%) | $17.25 | $16.86 | 1.67 M | $2.68 B |
| 11/06/2025 | $17.12 | $17.10 (-0.12%) | $17.24 | $16.82 | 1.90 M | $2.69 B |
| 11/05/2025 | $16.74 | $17.06 (1.91%) | $17.24 | $16.74 | 1.59 M | $2.68 B |
| 11/04/2025 | $16.64 | $16.76 (0.72%) | $16.82 | $16.54 | 2.13 M | $2.63 B |
| 11/03/2025 | $16.91 | $16.93 (0.12%) | $16.97 | $16.53 | 3.20 M | $2.66 B |
| 10/31/2025 | $16.91 | $16.97 (0.35%) | $17.05 | $16.69 | 2.27 M | $2.67 B |
| 10/30/2025 | $16.93 | $17.01 (0.47%) | $17.17 | $16.84 | 2.60 M | $2.67 B |
| 10/29/2025 | $16.97 | $16.95 (-0.12%) | $17.54 | $16.88 | 3.35 M | $2.66 B |
| 10/28/2025 | $17.33 | $17.15 (-1.04%) | $17.55 | $17.06 | 3.06 M | $2.69 B |
| 10/27/2025 | $17.40 | $17.20 (-1.15%) | $17.40 | $17.14 | 4.02 M | $2.70 B |
| 10/24/2025 | $16.80 | $16.98 (1.07%) | $17.04 | $16.71 | 4.55 M | $2.67 B |
| 10/23/2025 | $17.00 | $16.54 (-2.71%) | $17.10 | $16.35 | 6.77 M | $2.60 B |
| 10/22/2025 | $16.80 | $16.88 (0.48%) | $17.05 | $16.70 | 5.88 M | $2.65 B |
| 10/21/2025 | $16.58 | $16.78 (1.21%) | $16.88 | $16.51 | 4.25 M | $2.64 B |
| 10/20/2025 | $16.18 | $16.68 (3.09%) | $16.74 | $16.11 | 3.59 M | $2.62 B |
| 10/17/2025 | $15.89 | $16.05 (1.01%) | $16.10 | $15.58 | 4.71 M | $2.54 B |
| 10/16/2025 | $16.63 | $15.56 (-6.43%) | $16.79 | $15.33 | 8.65 M | $2.46 B |
| 10/15/2025 | $17.67 | $16.87 (-4.53%) | $17.67 | $16.83 | 6.10 M | $2.67 B |
| 10/14/2025 | $16.78 | $17.49 (4.23%) | $17.62 | $16.77 | 5.63 M | $2.77 B |
| 10/13/2025 | $16.81 | $16.98 (1.01%) | $16.99 | $16.57 | 4.45 M | $2.69 B |
| 10/10/2025 | $17.73 | $16.48 (-7.05%) | $17.78 | $16.45 | 5.42 M | $2.61 B |
| 10/09/2025 | $17.74 | $17.60 (-0.79%) | $17.78 | $17.36 | 4.29 M | $2.79 B |
| 10/08/2025 | $17.74 | $17.71 (-0.17%) | $17.97 | $17.48 | 4.87 M | $2.80 B |
| 10/07/2025 | $18.01 | $17.61 (-2.22%) | $18.24 | $17.50 | 4.78 M | $2.79 B |
| 10/06/2025 | $17.23 | $17.81 (3.37%) | $17.86 | $17.19 | 8.14 M | $2.82 B |
| 10/03/2025 | $16.99 | $17.10 (0.65%) | $17.19 | $16.89 | 6.11 M | $2.71 B |
| 10/02/2025 | $16.59 | $16.92 (1.99%) | $16.93 | $16.53 | 3.31 M | $2.68 B |
| 10/01/2025 | $16.90 | $16.61 (-1.72%) | $17.02 | $16.44 | 3.07 M | $2.63 B |
| 09/30/2025 | $16.73 | $16.55 (-1.08%) | $16.89 | $16.36 | 3.39 M | $2.62 B |
| 09/29/2025 | $16.80 | $16.67 (-0.77%) | $16.80 | $16.48 | 1.92 M | $2.64 B |
| 09/26/2025 | $16.67 | $16.68 (0.06%) | $16.84 | $16.55 | 1.44 M | $2.64 B |
| 09/25/2025 | $16.66 | $16.61 (-0.3%) | $16.74 | $16.45 | 1.65 M | $2.63 B |
| 09/24/2025 | $16.48 | $16.71 (1.4%) | $16.73 | $16.47 | 2.05 M | $2.65 B |
| 09/23/2025 | $16.56 | $16.51 (-0.3%) | $16.89 | $16.50 | 1.59 M | $2.61 B |
| 09/22/2025 | $16.77 | $16.50 (-1.61%) | $16.89 | $16.48 | 1.56 M | $2.61 B |
| 09/19/2025 | $17.04 | $16.86 (-1.06%) | $17.04 | $16.83 | 4.28 M | $2.67 B |
| 09/18/2025 | $16.59 | $17.05 (2.77%) | $17.07 | $16.52 | 1.94 M | $2.70 B |
| 09/17/2025 | $16.50 | $16.44 (-0.36%) | $16.92 | $16.38 | 2.35 M | $2.60 B |
| 09/16/2025 | $16.48 | $16.41 (-0.42%) | $16.50 | $16.13 | 1.90 M | $2.60 B |
| 09/15/2025 | $16.63 | $16.58 (-0.3%) | $16.63 | $16.42 | 2.94 M | $2.63 B |
| 09/12/2025 | $16.77 | $16.65 (-0.72%) | $16.78 | $16.47 | 3.33 M | $2.64 B |
| 09/11/2025 | $16.78 | $16.81 (0.18%) | $16.94 | $16.64 | 2.38 M | $2.66 B |
| 09/10/2025 | $16.78 | $16.82 (0.24%) | $17.02 | $16.75 | 1.59 M | $2.66 B |
| 09/09/2025 | $16.76 | $16.79 (0.18%) | $16.90 | $16.71 | 2.68 M | $2.66 B |
| 09/08/2025 | $16.84 | $16.78 (-0.36%) | $16.85 | $16.56 | 1.92 M | $2.66 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.
