Banc of California Inc. (BANC)
NYSE: BANC
· Real-Time Price · USD
17.11
0.19 (1.12%)
At close: Oct 03, 2025, 3:59 PM
17.40
1.72%
After-hours: Oct 03, 2025, 06:55 PM EDT
BANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.99 | 17.19 | 16.89 | 17.10 | 17.10 | 1.06% | 6,110,130 |
| Oct 2, 2025 | 16.59 | 16.93 | 16.53 | 16.92 | 16.92 | 1.87% | 3,314,409 |
| Oct 1, 2025 | 16.90 | 17.02 | 16.44 | 16.61 | 16.61 | 0.36% | 3,071,300 |
| Sep 30, 2025 | 16.73 | 16.89 | 16.36 | 16.55 | 16.55 | -0.72% | 3,386,500 |
| Sep 29, 2025 | 16.80 | 16.80 | 16.48 | 16.67 | 16.67 | -0.06% | 1,923,798 |
| Sep 26, 2025 | 16.67 | 16.84 | 16.55 | 16.68 | 16.68 | 0.42% | 1,435,507 |
| Sep 25, 2025 | 16.66 | 16.74 | 16.45 | 16.61 | 16.61 | -0.60% | 1,651,237 |
| Sep 24, 2025 | 16.48 | 16.73 | 16.47 | 16.71 | 16.71 | 1.21% | 2,050,200 |
| Sep 23, 2025 | 16.56 | 16.89 | 16.50 | 16.51 | 16.51 | 0.06% | 1,588,800 |
| Sep 22, 2025 | 16.77 | 16.89 | 16.48 | 16.50 | 16.50 | -2.14% | 1,555,100 |
| Sep 19, 2025 | 17.04 | 17.04 | 16.83 | 16.86 | 16.86 | -1.11% | 4,279,427 |
| Sep 18, 2025 | 16.59 | 17.07 | 16.52 | 17.05 | 17.05 | 3.71% | 1,942,790 |
| Sep 17, 2025 | 16.50 | 16.92 | 16.38 | 16.44 | 16.44 | 0.18% | 2,351,327 |
| Sep 16, 2025 | 16.48 | 16.50 | 16.13 | 16.41 | 16.41 | -1.03% | 1,898,900 |
| Sep 15, 2025 | 16.63 | 16.63 | 16.42 | 16.58 | 16.58 | -0.42% | 2,938,832 |
| Sep 12, 2025 | 16.77 | 16.78 | 16.47 | 16.65 | 16.55 | -0.95% | 3,331,948 |
| Sep 11, 2025 | 16.78 | 16.94 | 16.64 | 16.81 | 16.71 | -0.06% | 2,377,447 |
| Sep 10, 2025 | 16.78 | 17.02 | 16.75 | 16.82 | 16.72 | 0.18% | 1,592,442 |
| Sep 9, 2025 | 16.76 | 16.90 | 16.71 | 16.79 | 16.69 | 0.06% | 2,676,900 |
| Sep 8, 2025 | 16.84 | 16.85 | 16.56 | 16.78 | 16.68 | -0.36% | 1,922,000 |
Page 1 of 136