5 DAY PERFORMANCE
-14.63%
1 MONTH PERFORMANCE
-8.83%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
-12.90%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
+23.29%
Banc of California Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.17 | $20.21 (0.22%) | $20.38 | $20.08 | 2.60 M | $3.14 B |
| 06/18/2026 | $19.98 | $20.09 (0.55%) | $20.16 | $19.88 | 4.54 M | $3.12 B |
| 06/17/2026 | $20.00 | $19.83 (-0.85%) | $20.26 | $19.61 | 3.29 M | $3.08 B |
| 06/16/2026 | $19.94 | $19.99 (0.25%) | $20.11 | $19.74 | 2.71 M | $3.11 B |
| 06/15/2026 | $20.28 | $19.74 (-2.66%) | $20.53 | $19.69 | 2.10 M | $3.07 B |
| 06/12/2026 | $19.98 | $20.17 (0.95%) | $20.18 | $19.92 | 1.94 M | $3.14 B |
| 06/11/2026 | $19.76 | $19.87 (0.56%) | $19.89 | $19.46 | 2.94 M | $3.09 B |
| 06/10/2026 | $19.48 | $19.65 (0.87%) | $19.85 | $19.48 | 2.54 M | $3.05 B |
| 06/09/2026 | $19.43 | $19.54 (0.57%) | $19.92 | $19.35 | 1.96 M | $3.04 B |
| 06/08/2026 | $19.27 | $19.24 (-0.16%) | $19.48 | $19.16 | 1.56 M | $2.99 B |
| 06/05/2026 | $19.36 | $19.27 (-0.46%) | $19.45 | $19.21 | 2.31 M | $3.00 B |
| 06/04/2026 | $18.94 | $19.34 (2.11%) | $19.52 | $18.73 | 3.52 M | $3.01 B |
| 06/03/2026 | $18.94 | $18.64 (-1.58%) | $19.00 | $18.62 | 2.65 M | $2.90 B |
| 06/02/2026 | $18.74 | $19.10 (1.92%) | $19.16 | $18.67 | 2.63 M | $2.97 B |
| 06/01/2026 | $19.02 | $18.82 (-1.05%) | $19.10 | $18.75 | 2.58 M | $2.93 B |
| 05/29/2026 | $18.96 | $19.22 (1.37%) | $19.28 | $18.88 | 3.45 M | $2.99 B |
| 05/28/2026 | $18.87 | $18.93 (0.32%) | $19.04 | $18.60 | 3.38 M | $2.94 B |
| 05/27/2026 | $19.03 | $19.01 (-0.11%) | $19.13 | $18.82 | 3.86 M | $2.96 B |
| 05/26/2026 | $18.98 | $19.15 (0.9%) | $19.29 | $18.98 | 2.51 M | $2.98 B |
| 05/22/2026 | $18.84 | $18.81 (-0.16%) | $19.01 | $18.73 | 1.86 M | $2.92 B |
| 05/21/2026 | $18.65 | $18.81 (0.86%) | $18.81 | $18.47 | 1.98 M | $2.92 B |
| 05/20/2026 | $18.62 | $18.80 (0.97%) | $18.95 | $18.45 | 2.84 M | $2.92 B |
| 05/19/2026 | $18.60 | $18.46 (-0.75%) | $18.64 | $18.31 | 4.17 M | $2.87 B |
| 05/18/2026 | $18.22 | $18.64 (2.31%) | $18.76 | $18.22 | 3.32 M | $2.90 B |
| 05/15/2026 | $18.64 | $18.30 (-1.82%) | $18.66 | $18.20 | 3.29 M | $2.84 B |
| 05/14/2026 | $18.62 | $18.68 (0.32%) | $18.81 | $18.61 | 2.34 M | $2.90 B |
| 05/13/2026 | $18.58 | $18.41 (-0.91%) | $18.64 | $18.36 | 1.83 M | $2.86 B |
| 05/12/2026 | $18.96 | $18.62 (-1.79%) | $18.96 | $18.42 | 2.50 M | $2.89 B |
| 05/11/2026 | $19.10 | $18.85 (-1.31%) | $19.11 | $18.76 | 2.88 M | $2.93 B |
| 05/08/2026 | $19.05 | $19.04 (-0.05%) | $19.21 | $18.98 | 3.19 M | $2.96 B |
| 05/07/2026 | $19.44 | $19.17 (-1.39%) | $19.59 | $19.08 | 2.83 M | $2.98 B |
| 05/06/2026 | $19.04 | $19.39 (1.84%) | $19.55 | $18.87 | 3.14 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 |
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.
