Dark

BANC
Banc of California, Inc.
stock NYSE

At Close

Jul 27, 2026 3:59:56 PM EDT

20.79USD-2.303%(-0.49)2,761,670

18.18Bid 24.63Ask 6.45Spread

Pre-market

Jul 23, 2026 8:00:30 AM EDT

21.33USD+0.235%(+0.05)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

20.79USD0.000%(0.00)350,050

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	21.3600	21.5700	20.7900	20.7900	-2.303%	2,761,670	0.000%
2026-07-24	21.3900	21.5600	21.1750	21.2800	-0.468%	3,401,755	-2.303%
2026-07-23	21.0200	21.3800	20.8600	21.3800	+0.234%	3,084,783	-2.760%
2026-07-22	21.8400	21.8400	21.1650	21.3300	-2.290%	2,812,239	-2.532%
2026-07-21	21.1200	21.9300	21.0050	21.8300	+4.901%	8,504,256	-4.764%
2026-07-20	21.2500	21.2650	20.7650	20.8100	-1.886%	2,026,984	-0.096%
2026-07-17	21.2000	21.4000	21.0650	21.2100	-1.257%	2,387,107	-1.980%
2026-07-16	20.8500	21.5150	20.8150	21.4800	+3.071%	2,062,761	-3.212%
2026-07-15	20.6500	20.9400	20.5250	20.8400	+1.214%	1,904,295	-0.240%
2026-07-14	20.5300	20.7050	20.4500	20.5900	+0.488%	1,789,134	+0.971%
2026-07-13	20.5600	20.6600	20.2800	20.4900	-0.049%	2,401,119	+1.464%
2026-07-10	20.5400	20.6500	20.3300	20.5000	+0.147%	2,126,004	+1.415%
2026-07-09	20.2000	20.5750	20.1700	20.4700	+1.740%	1,598,876	+1.563%
2026-07-08	20.4700	20.4700	19.9400	20.1200	-2.188%	1,782,204	+3.330%
2026-07-07	20.7400	20.8300	20.5300	20.5700	+0.049%	2,001,169	+1.070%
2026-07-06	20.2700	20.6300	20.1500	20.5600	+1.281%	2,059,101	+1.119%
2026-07-02	20.7300	20.8400	20.1250	20.3000	-1.265%	2,413,386	+2.414%
2026-07-01	20.5700	20.7150	20.3800	20.5600	+0.636%	2,515,747	+1.119%
2026-06-30	20.4300	20.5200	20.3500	20.4300	-0.049%	2,702,106	+1.762%
2026-06-29	20.7100	20.8800	20.3750	20.4400	-1.778%	2,864,463	+1.712%
2026-06-26	21.0500	21.0700	20.6300	20.8100	-1.140%	7,703,708	-0.096%
2026-06-25	20.8600	21.0700	20.7250	21.0500	+1.495%	5,302,941	-1.235%
2026-06-24	20.6000	20.8300	20.5000	20.7400	+1.121%	3,311,314	+0.241%
2026-06-23	20.0700	20.5500	20.0700	20.5100	+1.484%	1,982,489	+1.365%
2026-06-22	20.1100	20.3800	20.0800	20.2100	+0.597%	2,600,420	+2.870%
2026-06-18	19.9800	20.1600	19.8800	20.0900	+1.311%	4,536,175	+3.484%
2026-06-17	20.0000	20.2600	19.6100	19.8300	-0.800%	3,286,040	+4.841%
2026-06-16	19.9400	20.1100	19.7400	19.9900	+1.266%	2,707,415	+4.002%
2026-06-15	20.2800	20.5300	19.6900	19.7400	-2.132%	2,099,675	+5.319%
2026-06-12	19.9800	20.1800	19.9200	20.1700	+1.510%	1,943,819	+3.074%
2026-06-11	19.7600	19.8900	19.4600	19.8700	+1.120%	2,935,742	+4.630%
2026-06-10	19.4800	19.8500	19.4800	19.6500	+0.563%	2,541,632	+5.802%
2026-06-09	19.4300	19.9200	19.3500	19.5400	+1.559%	1,961,565	+6.397%
2026-06-08	19.2700	19.4800	19.1600	19.2400	-0.156%	1,564,571	+8.056%
2026-06-05	19.3600	19.4463	19.2100	19.2700	-0.362%	2,307,019	+7.888%
2026-06-04	18.9400	19.5200	18.7300	19.3400	+3.755%	3,515,722	+7.497%
2026-06-03	18.9400	19.0000	18.6200	18.6400	-2.408%	2,649,716	+11.534%
2026-06-02	18.7400	19.1550	18.6659	19.1000	+1.488%	2,632,950	+8.848%
2026-06-01	19.0200	19.1000	18.7500	18.8200	-2.081%	2,577,076	+10.468%
2026-05-29	18.9600	19.2800	18.8800	19.2200	+1.532%	3,454,530	+8.169%
2026-05-28	18.8700	19.0400	18.6000	18.9300	-0.421%	3,378,894	+9.826%
2026-05-27	19.0300	19.1300	18.8200	19.0100	-0.731%	3,864,253	+9.363%
2026-05-26	18.9800	19.2900	18.9800	19.1500	+1.808%	2,512,780	+8.564%
2026-05-22	18.8400	19.0050	18.7300	18.8100	0.000%	1,863,264	+10.526%
2026-05-21	18.6500	18.8100	18.4650	18.8100	+0.053%	1,975,168	+10.526%
2026-05-20	18.6200	18.9450	18.4500	18.8000	+1.842%	2,839,392	+10.585%
2026-05-19	18.6000	18.6400	18.3100	18.4600	-0.966%	4,171,814	+12.622%
2026-05-18	18.2200	18.7600	18.2200	18.6400	+1.858%	3,319,583	+11.534%
2026-05-15	18.6400	18.6600	18.2000	18.3000	-2.034%	3,286,604	+13.607%
2026-05-14	18.6200	18.8050	18.6100	18.6800	+1.467%	2,342,421	+11.296%
2026-05-13	18.5800	18.6350	18.3550	18.4100	-1.128%	1,827,004	+12.928%
2026-05-12	18.9600	18.9600	18.4200	18.6200	-1.220%	2,498,473	+11.654%
2026-05-11	19.1000	19.1100	18.7600	18.8500	-0.998%	2,879,276	+10.292%
2026-05-08	19.0500	19.2100	18.9800	19.0400	-0.678%	3,187,956	+9.191%
2026-05-07	19.4400	19.5900	19.0800	19.1700	-1.135%	2,825,800	+8.451%
2026-05-06	19.0400	19.5450	18.8700	19.3900	+2.974%	3,143,801	+7.220%
2026-05-05	18.6600	18.9650	18.5700	18.8300	+1.291%	1,704,734	+10.409%
2026-05-04	18.4300	18.6750	18.2600	18.5900	+0.054%	2,592,933	+11.834%
2026-05-01	18.7600	18.9600	18.5250	18.5800	-0.801%	2,533,830	+11.895%
2026-04-30	18.1600	18.8100	18.1100	18.7300	+2.462%	2,678,804	+10.998%
2026-04-29	18.8100	18.9000	18.2600	18.2800	-3.178%	1,982,381	+13.731%
2026-04-28	18.9500	19.1000	18.8150	18.8800	+0.532%	2,174,940	+10.117%
2026-04-27	18.7000	18.8900	18.5150	18.7800	+0.160%	2,581,928	+10.703%
2026-04-24	19.2000	19.3100	18.5800	18.7500	-0.794%	4,741,476	+10.880%
2026-04-23	18.0000	18.9500	17.7950	18.9000	+2.773%	4,803,951	+10.000%
2026-04-22	18.6300	18.6300	18.2300	18.3900	-0.863%	4,343,570	+13.051%
2026-04-21	18.7500	18.9000	18.4750	18.5500	-1.067%	3,046,262	+12.075%
2026-04-20	18.8000	19.0000	18.6750	18.7500	-0.794%	3,406,310	+10.880%
2026-04-17	18.8000	19.2700	18.7150	18.9000	+2.273%	2,676,611	+10.000%
2026-04-16	18.5100	18.7500	18.4350	18.4800	-0.485%	2,614,498	+12.500%
2026-04-15	18.5500	18.7550	18.4001	18.5700	+0.270%	2,420,617	+11.955%
2026-04-14	18.5100	18.6250	18.3700	18.5200	-0.269%	2,298,136	+12.257%
2026-04-13	18.3100	18.5850	18.2000	18.5700	+0.705%	1,898,197	+11.955%
2026-04-10	18.6900	18.6900	18.3750	18.4400	-1.338%	1,812,659	+12.744%
2026-04-09	18.3800	18.8350	18.3500	18.6900	+1.082%	2,675,173	+11.236%
2026-04-08	18.7300	18.8600	18.4550	18.4900	+2.494%	3,038,213	+12.439%
2026-04-07	17.8900	18.1350	17.7850	18.0400	+0.613%	3,607,471	+15.244%
2026-04-06	17.6400	17.9500	17.5700	17.9300	+1.702%	4,197,455	+15.951%
2026-04-02	17.2300	17.6400	17.2000	17.6300	-0.452%	2,424,598	+17.924%
2026-04-01	17.7300	17.9300	17.6100	17.7100	+0.739%	4,021,064	+17.391%
2026-03-31	17.3100	17.7400	17.1700	17.5800	+3.534%	5,986,211	+18.259%
2026-03-30	17.1000	17.1350	16.9000	16.9800	+0.533%	2,439,094	+22.438%
2026-03-27	17.1600	17.2200	16.8050	16.8900	-2.651%	2,396,618	+23.091%
2026-03-26	17.2900	17.4750	17.2000	17.3500	-0.573%	2,114,526	+19.827%
2026-03-25	17.5800	17.6900	17.3000	17.4500	+0.518%	2,766,772	+19.140%
2026-03-24	17.0000	17.5450	16.9200	17.3600	+0.930%	3,517,329	+19.758%
2026-03-23	17.4900	17.7400	17.1900	17.2000	+2.198%	4,498,308	+20.872%
2026-03-20	16.8700	16.8900	16.6050	16.8300	+0.059%	5,585,890	+23.529%
2026-03-19	16.6300	16.8950	16.3900	16.8200	+0.358%	4,199,021	+23.603%
2026-03-18	16.9100	17.0300	16.7100	16.7600	-1.004%	2,353,198	+24.045%
2026-03-17	17.1800	17.2600	16.8250	16.9300	-0.236%	3,334,347	+22.800%
2026-03-16	16.9700	17.1500	16.8600	16.9700	+1.132%	2,173,014	+22.510%
2026-03-13	16.9900	17.1500	16.7600	16.7800	-0.119%	2,798,892	+23.897%
2026-03-12	16.3600	16.9300	16.3500	16.8000	+0.119%	2,867,086	+23.750%
2026-03-11	17.0500	17.1350	16.7100	16.7800	-2.328%	1,734,914	+23.897%
2026-03-10	17.1500	17.5050	16.8500	17.1800	+0.117%	2,980,930	+21.013%
2026-03-09	16.7500	17.2500	16.3800	17.1600	+0.292%	3,487,300	+21.154%
2026-03-06	17.3300	17.4500	16.8750	17.1100	-4.253%	2,763,642	+21.508%
2026-03-05	18.0200	18.1800	17.6500	17.8700	-2.243%	3,035,878	+16.340%
2026-03-04	18.1700	18.4288	17.8850	18.2800	+1.443%	3,037,884	+13.731%
2026-03-03	17.6350	18.2750	17.4200	18.0200	-1.476%	3,985,647	+15.372%
2026-03-02	18.1000	18.6150	17.9250	18.2900	-0.975%	3,224,961	+13.669%
2026-02-27	19.3000	19.3700	18.0550	18.4700	-6.623%	3,306,745	+12.561%
2026-02-26	19.6000	19.9700	19.3900	19.7800	+0.815%	2,171,943	+5.106%
2026-02-25	19.3600	19.6600	19.2701	19.6200	+2.188%	3,008,138	+5.963%
2026-02-24	19.1300	19.2450	18.6500	19.2000	+0.735%	1,801,912	+8.281%
2026-02-23	20.0100	20.1300	18.9200	19.0600	-5.032%	2,736,280	+9.077%
2026-02-20	19.7000	20.1300	19.4200	20.0700	+1.312%	3,188,003	+3.587%
2026-02-19	19.8000	19.9000	19.5700	19.8100	-0.851%	2,052,597	+4.947%
2026-02-18	20.0400	20.3800	19.8300	19.9800	-0.597%	3,331,961	+4.054%
2026-02-17	20.0000	20.2600	19.8200	20.1000	+0.500%	2,449,666	+3.433%
2026-02-13	20.0600	20.4000	19.7000	20.0000	-1.039%	2,405,452	+3.950%
2026-02-12	20.6800	20.7800	19.6100	20.2100	-0.980%	2,420,673	+2.870%
2026-02-11	21.0700	21.2500	20.1600	20.4100	-1.210%	1,865,554	+1.862%
2026-02-10	20.9100	21.0550	20.3800	20.6600	-1.619%	1,604,457	+0.629%
2026-02-09	20.7400	21.2000	20.5350	21.0000	+0.719%	2,742,356	-1.000%
2026-02-06	20.4100	20.9400	20.2100	20.8500	+3.371%	3,501,743	-0.288%
2026-02-05	20.1800	20.4400	19.9500	20.1700	+0.199%	4,118,548	+3.074%
2026-02-04	19.9800	20.4400	19.9200	20.1300	+1.258%	5,271,135	+3.279%
2026-02-03	19.6500	19.9300	19.4100	19.8800	-2.453%	12,348,106	+4.577%
2026-02-02	19.8700	20.6950	19.7200	20.3800	+2.002%	2,132,623	+2.012%
2026-01-30	20.0900	20.3000	19.8500	19.9800	-1.333%	2,143,188	+4.054%
2026-01-29	20.2300	20.3100	19.8650	20.2500	+0.947%	2,101,765	+2.667%
2026-01-28	20.1600	20.3900	20.0300	20.0600	-0.496%	1,793,281	+3.639%
2026-01-27	20.3300	20.4090	19.9500	20.1600	-0.149%	1,708,709	+3.125%
2026-01-26	20.0400	20.2100	19.6700	20.1900	+1.355%	1,841,781	+2.972%
2026-01-23	20.8200	20.8200	19.8850	19.9200	-3.907%	2,320,819	+4.367%
2026-01-22	20.9400	21.6100	20.6800	20.7300	-1.754%	4,974,121	+0.289%
2026-01-21	20.4500	21.2650	20.2700	21.1000	+4.352%	3,171,106	-1.469%
2026-01-20	20.4800	20.7150	20.0801	20.2200	-2.788%	2,410,732	+2.819%
2026-01-16	20.7800	21.0850	20.4500	20.8000	-0.335%	1,824,783	-0.048%
2026-01-15	20.3400	20.9000	20.3350	20.8700	+2.757%	2,194,326	-0.383%
2026-01-14	20.1700	20.3200	19.9700	20.3100	+0.296%	1,461,956	+2.363%
2026-01-13	20.3200	20.3500	20.0300	20.2500	+0.148%	2,017,432	+2.667%
2026-01-12	19.7900	20.2600	19.6750	20.2200	+0.747%	3,164,984	+2.819%
2026-01-09	20.5400	20.6150	19.9900	20.0700	-1.954%	2,566,018	+3.587%
2026-01-08	19.9900	20.6800	19.9900	20.4700	+1.790%	2,301,699	+1.563%
2026-01-07	20.0500	20.2950	19.7800	20.1100	-0.050%	1,903,276	+3.381%
2026-01-06	19.7200	20.1250	19.6000	20.1200	+1.411%	1,537,293	+3.330%
2026-01-05	19.3300	20.0750	19.3300	19.8400	+2.005%	2,044,080	+4.788%
2026-01-02	19.3100	19.7600	19.1100	19.4500	+0.829%	1,703,091	+6.889%
2025-12-31	19.6100	19.6100	19.2400	19.2900	-0.772%	1,091,451	+7.776%
2025-12-30	19.6200	19.7300	19.3650	19.4400	-0.968%	1,551,854	+6.944%
2025-12-29	19.7300	19.7700	19.4200	19.6300	-0.355%	1,251,360	+5.909%
2025-12-26	19.6200	19.7100	19.5750	19.7000	+0.153%	879,489	+5.533%
2025-12-24	19.6600	19.7350	19.5100	19.6700	-0.102%	698,235	+5.694%
2025-12-23	19.9100	19.9700	19.6600	19.6900	-1.055%	1,842,746	+5.587%
2025-12-22	19.7200	19.9700	19.7200	19.9000	+0.964%	1,880,923	+4.472%
2025-12-19	19.8900	19.9400	19.6000	19.7100	-0.354%	3,685,798	+5.479%
2025-12-18	19.8800	20.0650	19.7500	19.7800	+0.457%	1,220,671	+5.106%
2025-12-17	19.6700	19.9700	19.6000	19.6900	+0.204%	1,334,284	+5.587%
2025-12-16	19.8100	19.8700	19.5100	19.6500	-0.304%	1,283,263	+5.802%
2025-12-15	19.9400	20.0100	19.5400	19.7100	-0.605%	1,920,264	+5.479%
2025-12-12	19.9100	20.0400	19.7050	19.8300	0.000%	2,370,654	+4.841%
2025-12-11	19.7500	20.1700	19.7300	19.8300	-0.402%	2,525,881	+4.841%
2025-12-10	19.0400	19.9400	19.0300	19.9100	+4.350%	2,365,591	+4.420%
2025-12-09	19.2100	19.4700	19.0550	19.0800	-0.418%	1,069,787	+8.962%
2025-12-08	19.2000	19.3800	19.0100	19.1600	+0.314%	1,598,651	+8.507%
2025-12-05	18.8400	19.1500	18.8200	19.1000	+0.951%	1,409,726	+8.848%
2025-12-04	18.8100	19.0950	18.8000	18.9200	+0.106%	1,018,244	+9.884%
2025-12-03	18.7500	19.0800	18.7400	18.9000	+1.015%	2,022,264	+10.000%
2025-12-02	18.9600	19.0350	18.6800	18.7100	-0.848%	2,488,709	+11.117%
2025-12-01	18.4300	18.8700	18.4000	18.8700	+2.332%	2,314,572	+10.175%
2025-11-28	18.4100	18.5000	18.3650	18.4400	+0.054%	723,029	+12.744%
2025-11-26	18.4500	18.6950	18.4000	18.4300	-0.914%	2,408,887	+12.805%
2025-11-25	17.9400	18.7050	17.9400	18.6000	+4.436%	3,577,569	+11.774%
2025-11-24	17.7000	17.9400	17.5900	17.8100	+0.338%	2,498,675	+16.732%
2025-11-21	17.0400	17.8300	17.0353	17.7500	+4.412%	3,152,351	+17.127%
2025-11-20	17.1700	17.3900	16.9050	17.0000	+0.592%	2,526,212	+22.294%
2025-11-19	16.5900	16.9400	16.4500	16.9000	+2.362%	2,055,574	+23.018%
2025-11-18	16.1400	16.7850	16.1200	16.5100	+1.914%	3,309,035	+25.924%
2025-11-17	17.0000	17.1300	16.1700	16.2000	-5.041%	1,875,864	+28.333%
2025-11-14	16.9300	17.0950	16.7100	17.0600	+0.294%	1,318,648	+21.864%
2025-11-13	17.2500	17.4350	16.8250	17.0100	-1.733%	2,260,866	+22.222%
2025-11-12	17.6400	17.7600	17.3000	17.3100	-1.142%	2,669,739	+20.104%
2025-11-11	17.4200	17.6350	17.3000	17.5100	+0.980%	2,161,680	+18.732%
2025-11-10	17.1300	17.4475	17.0900	17.3400	+1.463%	1,739,828	+19.896%
2025-11-07	16.9900	17.2450	16.8600	17.0900	-0.058%	1,666,209	+21.650%
2025-11-06	17.1200	17.2350	16.8200	17.1000	+0.234%	1,895,703	+21.579%
2025-11-05	16.7400	17.2400	16.7400	17.0600	+1.790%	1,590,755	+21.864%
2025-11-04	16.6400	16.8200	16.5400	16.7600	-1.004%	2,126,563	+24.045%
2025-11-03	16.9100	16.9700	16.5300	16.9300	-0.236%	3,192,794	+22.800%
2025-10-31	16.9100	17.0500	16.6900	16.9700	-0.235%	2,263,245	+22.510%
2025-10-30	16.9300	17.1700	16.8400	17.0100	+0.354%	2,595,775	+22.222%
2025-10-29	16.9700	17.5400	16.8800	16.9500	-1.166%	3,348,155	+22.655%
2025-10-28	17.3300	17.5500	17.0600	17.1500	-0.291%	3,058,806	+21.224%
2025-10-27	17.4000	17.4000	17.1400	17.2000	+1.296%	4,019,670	+20.872%
2025-10-24	16.8000	17.0400	16.7100	16.9800	+2.660%	4,553,680	+22.438%
2025-10-23	17.0000	17.1000	16.3500	16.5400	-2.014%	6,774,180	+25.695%
2025-10-22	16.8000	17.0500	16.6950	16.8800	+0.596%	5,876,253	+23.164%
2025-10-21	16.5800	16.8750	16.5050	16.7800	+0.600%	4,247,708	+23.897%
2025-10-20	16.1800	16.7400	16.1100	16.6800	+3.925%	3,592,365	+24.640%
2025-10-17	15.8900	16.1000	15.5800	16.0500	+3.149%	4,714,035	+29.533%
2025-10-16	16.6300	16.7900	15.3300	15.5600	-7.765%	8,653,405	+33.612%
2025-10-15	17.6700	17.6700	16.8300	16.8700	-3.545%	6,096,413	+23.237%
2025-10-14	16.7800	17.6200	16.7750	17.4900	+3.004%	5,626,228	+18.868%
2025-10-13	16.8100	16.9900	16.5700	16.9800	+3.034%	4,447,699	+22.438%
2025-10-10	17.7300	17.7800	16.4450	16.4800	-6.364%	5,424,598	+26.153%
2025-10-09	17.7400	17.7800	17.3649	17.6000	-0.621%	4,289,409	+18.125%
2025-10-08	17.7400	17.9700	17.4800	17.7100	+0.568%	4,873,020	+17.391%
2025-10-07	18.0100	18.2400	17.5000	17.6100	-1.123%	4,784,728	+18.058%
2025-10-06	17.2300	17.8600	17.1900	17.8100	+4.152%	8,144,415	+16.732%
2025-10-03	16.9900	17.1900	16.8900	17.1000	+1.064%	6,110,685	+21.579%
2025-10-02	16.5900	16.9350	16.5300	16.9200	+1.866%	3,314,409	+22.872%
2025-10-01	16.9000	17.0200	16.4400	16.6100	+0.363%	3,071,260	+25.166%
2025-09-30	16.7300	16.8900	16.3600	16.5500	-0.720%	3,386,489	+25.619%
2025-09-29	16.8000	16.8000	16.4750	16.6700	-0.060%	1,923,798	+24.715%
2025-09-26	16.6700	16.8400	16.5500	16.6800	+0.421%	1,435,507	+24.640%
2025-09-25	16.6600	16.7350	16.4450	16.6100	-0.598%	1,651,237	+25.166%
2025-09-24	16.4800	16.7300	16.4650	16.7100	+1.211%	2,050,199	+24.417%
2025-09-23	16.5600	16.8850	16.5000	16.5100	+0.061%	1,588,752	+25.924%
2025-09-22	16.7700	16.8850	16.4800	16.5000	-2.135%	1,555,079	+26.000%
2025-09-19	17.0400	17.0400	16.8250	16.8600	-1.114%	4,279,427	+23.310%
2025-09-18	16.5900	17.0650	16.5250	17.0500	+3.710%	1,942,790	+21.935%
2025-09-17	16.5000	16.9200	16.3800	16.4400	+0.183%	2,351,327	+26.460%
2025-09-16	16.4800	16.5000	16.1250	16.4100	-1.025%	1,898,894	+26.691%
2025-09-15	16.6300	16.6300	16.4200	16.5800	-0.420%	2,938,832	+25.392%
2025-09-12	16.7700	16.7800	16.4700	16.6500	-0.952%	3,331,948	+24.865%
2025-09-11	16.7800	16.9400	16.6400	16.8100	-0.059%	2,377,447	+23.676%
2025-09-10	16.7800	17.0200	16.7500	16.8200	+0.179%	1,592,442	+23.603%
2025-09-09	16.7600	16.9000	16.7100	16.7900	+0.060%	2,676,887	+23.824%
2025-09-08	16.8400	16.8500	16.5600	16.7800	-0.356%	1,921,985	+23.897%
2025-09-05	17.0000	17.2200	16.6750	16.8400	-0.883%	2,177,861	+23.456%
2025-09-04	16.7700	17.0000	16.6800	16.9900	+1.372%	1,741,804	+22.366%
2025-09-03	16.7800	17.0050	16.6550	16.7600	+0.299%	1,609,091	+24.045%
2025-09-02	16.7600	16.8600	16.5150	16.7100	-1.241%	1,667,597	+24.417%
2025-08-29	16.8500	17.0951	16.8100	16.9200	+0.535%	2,072,957	+22.872%
2025-08-28	16.8300	16.8700	16.6750	16.8300	+0.538%	2,429,970	+23.529%
2025-08-27	16.5000	16.8000	16.5000	16.7400	+0.843%	1,574,298	+24.194%
2025-08-26	16.3400	16.6850	16.3400	16.6000	+1.220%	2,154,569	+25.241%
2025-08-25	16.2500	16.4250	16.2200	16.4000	+0.675%	1,598,092	+26.768%
2025-08-22	15.6000	16.3650	15.5950	16.2900	+4.692%	4,376,082	+27.624%
2025-08-21	15.5400	15.7150	15.4950	15.5600	-1.018%	1,231,617	+33.612%
2025-08-20	15.5800	15.7500	15.5400	15.7200	+1.028%	1,699,144	+32.252%
2025-08-19	15.6100	15.7500	15.4600	15.5600	-0.384%	1,496,252	+33.612%
2025-08-18	15.4800	15.6400	15.3950	15.6200	+0.450%	1,356,340	+33.099%
2025-08-15	15.8300	15.8300	15.5450	15.5500	-1.520%	1,689,401	+33.698%
2025-08-14	15.3500	15.7950	15.3500	15.7900	+0.959%	1,946,605	+31.666%
2025-08-13	15.2500	15.6700	15.1700	15.6400	+3.030%	2,754,036	+32.928%
2025-08-12	14.6700	15.2000	14.5700	15.1800	+4.834%	2,217,630	+36.957%
2025-08-11	14.5600	14.6200	14.3500	14.4800	-0.413%	1,408,396	+43.577%
2025-08-08	14.5600	14.6350	14.3450	14.5400	+0.832%	1,151,887	+42.985%
2025-08-07	14.6000	14.6000	14.3080	14.4200	+0.208%	1,775,780	+44.175%
2025-08-06	14.5400	14.5500	14.3500	14.3900	-1.168%	2,481,958	+44.475%
2025-08-05	14.3600	14.5600	14.2000	14.5600	+1.252%	2,512,623	+42.788%
2025-08-04	14.1800	14.3800	14.1100	14.3800	+1.554%	1,427,572	+44.576%
2025-08-01	14.2800	14.3100	13.9600	14.1600	-2.479%	2,112,924	+46.822%
2025-07-31	14.6800	14.7800	14.4750	14.5200	-2.222%	2,038,745	+43.182%
2025-07-30	15.0600	15.1500	14.6800	14.8500	-1.394%	2,615,799	+40.000%
2025-07-29	15.3000	15.3050	15.0200	15.0600	-0.463%	1,615,232	+38.048%
2025-07-28	15.1800	15.2800	14.9900	15.1300	+0.132%	3,010,327	+37.409%
2025-07-25	14.6600	15.1500	14.5200	15.1100	+3.564%	3,855,176	+37.591%
2025-07-24	15.0750	15.1200	14.5150	14.5900	-4.391%	4,071,157	+42.495%
2025-07-23	15.2000	15.2900	14.9200	15.2600	+1.261%	2,674,114	+36.239%
2025-07-22	15.0600	15.1450	14.8800	15.0700	+0.467%	2,745,832	+37.956%
2025-07-21	15.1000	15.2250	14.9850	15.0000	-0.200%	2,702,948	+38.600%
2025-07-18	14.8100	15.0600	14.6050	15.0300	+1.898%	2,714,644	+38.323%
2025-07-17	14.4400	14.8200	14.3100	14.7500	+2.147%	4,700,322	+40.949%
2025-07-16	14.4700	14.5100	14.0750	14.4400	+0.487%	4,793,305	+43.975%
2025-07-15	14.9100	14.9900	14.3600	14.3700	-3.880%	2,458,450	+44.676%
2025-07-14	14.9300	15.0800	14.8500	14.9500	-0.134%	2,067,411	+39.064%
2025-07-11	15.0500	15.1500	14.9500	14.9700	-1.058%	1,527,609	+38.878%
2025-07-10	14.9300	15.3400	14.8700	15.1300	+1.136%	2,449,938	+37.409%
2025-07-09	14.9100	15.0800	14.8001	14.9600	+1.013%	1,977,433	+38.971%
2025-07-08	14.7200	14.9600	14.6100	14.8100	+1.787%	2,949,503	+40.378%
2025-07-07	14.5700	14.9400	14.5300	14.5500	-1.423%	1,800,794	+42.887%
2025-07-03	14.6300	14.9000	14.5850	14.7600	+1.096%	1,269,010	+40.854%
2025-07-02	14.3200	14.6000	14.2200	14.6000	+1.955%	2,342,995	+42.397%
2025-07-01	14.0800	14.7050	13.9700	14.3200	+1.922%	2,900,654	+45.182%
2025-06-30	14.1700	14.2100	14.0200	14.0500	-0.142%	2,451,490	+47.972%
2025-06-27	14.1200	14.2050	13.9650	14.0700	-0.213%	2,265,402	+47.761%
2025-06-26	13.8300	14.1150	13.8100	14.1000	+1.732%	2,162,239	+47.447%
2025-06-25	13.8900	13.9300	13.7750	13.8600	-0.288%	1,779,906	+50.000%
2025-06-24	14.0800	14.2500	13.8800	13.9000	-0.072%	3,344,480	+49.568%
2025-06-23	13.7300	13.9950	13.5700	13.9100	+0.797%	2,216,033	+49.461%
2025-06-20	13.7400	13.8400	13.6250	13.8000	+1.099%	5,225,689	+50.652%
2025-06-18	13.2800	13.8000	13.2400	13.6500	+2.324%	2,275,175	+52.308%
2025-06-17	13.3200	13.5800	13.2900	13.3400	-1.039%	2,113,097	+55.847%
2025-06-16	13.7600	13.7750	13.4550	13.4800	-1.173%	1,682,311	+54.228%
2025-06-13	13.8450	13.8700	13.5950	13.6400	-2.987%	1,338,251	+52.419%
2025-06-12	14.0200	14.0850	13.8550	14.0600	-0.354%	1,602,253	+47.866%
2025-06-11	14.2800	14.4000	14.0700	14.1100	-1.190%	2,498,976	+47.342%
2025-06-10	14.0100	14.3200	13.9200	14.2800	+2.219%	1,492,227	+45.588%
2025-06-09	13.9700	14.1450	13.9500	13.9700	-0.143%	2,807,698	+48.819%
2025-06-06	13.9000	14.0300	13.7900	13.9900	+2.341%	1,293,340	+48.606%
2025-06-05	13.6600	13.7900	13.5200	13.6700	-0.073%	1,697,616	+52.085%
2025-06-04	13.8300	13.9400	13.6550	13.6800	-1.299%	1,261,021	+51.974%
2025-06-03	13.6500	13.9100	13.5500	13.8600	+1.762%	1,397,603	+50.000%
2025-06-02	13.5900	13.6950	13.3200	13.6200	-0.729%	1,694,136	+52.643%
2025-05-30	13.8100	13.8300	13.6350	13.7200	-1.081%	1,313,689	+51.531%
2025-05-29	13.8600	13.8700	13.6650	13.8700	+0.653%	2,437,528	+49.892%
2025-05-28	13.9400	14.0500	13.7400	13.7800	-1.571%	1,503,975	+50.871%
2025-05-27	14.0000	14.0150	13.6550	14.0000	+1.744%	1,270,814	+48.500%
2025-05-23	13.5300	13.8891	13.5200	13.7600	-0.650%	1,360,989	+51.090%
2025-05-22	13.7100	13.9500	13.7000	13.8500	+0.217%	1,071,938	+50.108%
2025-05-21	14.1700	14.2950	13.8100	13.8200	-3.424%	1,601,875	+50.434%
2025-05-20	14.3600	14.3600	14.2650	14.3100	-0.556%	1,669,484	+45.283%
2025-05-19	14.1600	14.4400	14.1600	14.3900	-0.484%	1,243,665	+44.475%
2025-05-16	14.3200	14.4800	14.2600	14.4600	+0.277%	1,926,018	+43.776%
2025-05-15	14.4700	14.6300	14.3500	14.4200	-1.097%	1,579,070	+44.175%
2025-05-14	14.5300	14.6550	14.4100	14.5800	-0.274%	1,420,312	+42.593%
2025-05-13	14.6000	14.7100	14.4800	14.6200	+0.206%	1,249,792	+42.202%
2025-05-12	14.4900	14.7400	14.4000	14.5900	+6.032%	2,982,849	+42.495%
2025-05-09	13.9100	13.9500	13.7100	13.7600	-1.078%	1,849,996	+51.090%
2025-05-08	13.8200	13.9800	13.6650	13.9100	+1.979%	1,193,878	+49.461%
2025-05-07	13.7400	13.8500	13.5750	13.6400	+0.294%	1,187,613	+52.419%
2025-05-06	13.5800	13.7850	13.4700	13.6000	-1.235%	1,146,642	+52.868%
2025-05-05	13.4700	13.9050	13.4700	13.7700	+0.218%	1,411,351	+50.980%
2025-05-02	13.5600	13.8150	13.4900	13.7400	+2.614%	1,640,069	+51.310%
2025-05-01	13.4500	13.6200	13.3550	13.3900	-0.668%	2,458,670	+55.265%
2025-04-30	13.3600	13.6200	13.1900	13.4800	-0.443%	2,552,578	+54.228%
2025-04-29	13.0500	13.6300	12.9800	13.5400	+3.201%	3,622,861	+53.545%
2025-04-28	13.3100	13.3700	13.0050	13.1200	-0.606%	2,652,597	+58.460%
2025-04-25	13.2000	13.4650	13.1450	13.2000	-2.004%	3,050,930	+57.500%
2025-04-24	14.1000	14.3500	13.4300	13.4700	-1.965%	5,439,035	+54.343%
2025-04-23	13.8200	14.1700	13.6700	13.7400	+2.844%	3,592,769	+51.310%
2025-04-22	13.0600	13.4000	13.0200	13.3600	+3.646%	2,311,252	+55.614%
2025-04-21	13.1000	13.1800	12.7950	12.8900	-2.422%	2,193,301	+61.288%
2025-04-17	13.0000	13.3300	13.0000	13.2100	+1.850%	2,775,006	+57.381%
2025-04-16	12.9000	13.1000	12.7700	12.9700	+0.543%	4,015,811	+60.293%
2025-04-15	12.6900	13.1050	12.6500	12.9000	+2.138%	3,157,371	+61.163%
2025-04-14	12.4600	12.6750	12.1750	12.6300	+2.766%	5,652,233	+64.608%
2025-04-11	11.9900	12.3099	11.8400	12.2900	+1.570%	3,629,491	+69.162%
2025-04-10	12.6200	12.9100	11.7000	12.1000	-7.137%	6,235,255	+71.818%
2025-04-09	11.7900	13.1850	11.5200	13.0300	+8.043%	6,856,403	+59.555%
2025-04-08	12.6000	13.0600	11.8550	12.0600	-0.413%	3,980,355	+72.388%
2025-04-07	12.0100	13.0900	11.7000	12.1100	-2.102%	5,607,184	+71.676%
2025-04-04	12.5200	12.5200	11.8900	12.3700	-4.552%	6,223,525	+68.068%
2025-04-03	13.3000	13.4000	12.7350	12.9600	-8.410%	4,392,517	+60.417%
2025-04-02	13.9300	14.3000	13.9300	14.1500	+0.071%	2,662,883	+46.926%
2025-04-01	14.1100	14.2750	13.9600	14.1400	-0.352%	3,389,347	+47.030%
2025-03-31	13.8600	14.2750	13.8500	14.1900	+0.212%	1,796,853	+46.512%
2025-03-28	14.4200	14.5700	14.0250	14.1600	-2.345%	2,424,620	+46.822%
2025-03-27	14.5900	14.7200	14.4250	14.5000	-1.024%	2,860,829	+43.379%
2025-03-26	14.6100	14.9700	14.5600	14.6500	+0.895%	2,074,750	+41.911%
2025-03-25	14.7100	14.9250	14.5200	14.5200	-1.426%	3,001,746	+43.182%
2025-03-24	14.3600	14.8100	14.3100	14.7300	+4.542%	3,382,767	+41.141%
2025-03-21	14.0100	14.2600	13.8500	14.0900	0.000%	5,661,974	+47.551%
2025-03-20	13.9100	14.3300	13.9100	14.0900	-0.354%	2,212,784	+47.551%
2025-03-19	14.0500	14.4100	13.9200	14.1400	+0.928%	2,340,247	+47.030%
2025-03-18	14.1200	14.2800	13.9600	14.0100	-1.338%	1,841,357	+48.394%
2025-03-17	14.2800	14.4300	14.0050	14.2000	+1.719%	2,366,044	+46.408%
2025-03-14	13.5700	13.9800	13.4700	13.9600	+4.024%	2,981,378	+48.926%
2025-03-13	13.7600	13.8600	13.4100	13.4200	-2.044%	2,188,600	+54.918%
2025-03-12	13.5500	13.9550	13.4900	13.7000	+3.008%	3,498,287	+51.752%
2025-03-11	12.9800	13.4650	12.8450	13.3000	+2.782%	3,164,433	+56.316%
2025-03-10	13.4800	13.5700	12.8600	12.9400	-6.232%	2,777,530	+60.665%
2025-03-07	13.7500	13.9650	13.4500	13.8000	-0.145%	2,207,032	+50.652%
2025-03-06	13.9300	14.1100	13.6700	13.8200	-2.263%	2,897,960	+50.434%
2025-03-05	14.3100	14.4700	13.9400	14.1400	-0.563%	1,621,968	+47.030%
2025-03-04	14.4300	14.6600	14.0000	14.2200	-3.001%	3,389,817	+46.203%
2025-03-03	14.9000	15.0600	14.5600	14.6600	-1.412%	1,958,059	+41.814%
2025-02-28	14.8100	15.0000	14.6600	14.8700	+1.225%	1,464,036	+39.812%
2025-02-27	14.7500	14.9600	14.6600	14.6900	0.000%	1,773,529	+41.525%
2025-02-26	14.7500	15.0000	14.5450	14.6900	-0.339%	1,299,069	+41.525%
2025-02-25	14.7500	14.9250	14.6100	14.7400	+0.614%	1,468,636	+41.045%
2025-02-24	15.1000	15.1000	14.6400	14.6500	-2.268%	2,547,603	+41.911%
2025-02-21	15.6300	15.7000	14.9350	14.9900	-2.915%	1,945,546	+38.692%
2025-02-20	15.6700	15.7950	15.3550	15.4400	-2.402%	1,772,228	+34.650%
2025-02-19	15.6800	16.0000	15.6500	15.8200	-0.691%	1,588,016	+31.416%
2025-02-18	15.5900	15.9550	15.5500	15.9300	+2.050%	2,026,939	+30.508%
2025-02-14	15.9400	16.0900	15.5000	15.6100	-1.638%	2,902,934	+33.184%
2025-02-13	15.8900	15.9462	15.6900	15.8700	+0.126%	1,060,917	+31.002%
2025-02-12	16.1400	16.1750	15.7400	15.8500	-3.764%	2,002,993	+31.167%
2025-02-11	16.0900	16.4800	16.0600	16.4700	+1.981%	897,630	+26.230%
2025-02-10	16.2800	16.3000	16.0000	16.1500	-0.799%	1,104,545	+28.731%
2025-02-07	16.4500	16.5450	16.1700	16.2800	-1.453%	1,670,521	+27.703%
2025-02-06	16.5600	16.6500	16.3750	16.5200	+0.061%	1,785,431	+25.847%
2025-02-05	16.1900	16.5100	16.0300	16.5100	+2.483%	1,881,019	+25.924%
2025-02-04	15.7200	16.2200	15.6500	16.1100	+2.286%	999,702	+29.050%

document.getElementById("YBC1MD").onerror = function(){this.style.display='none';}; .dark-mode .mVYq4M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mVYq4M{ color: #333333; background-color: white; border: 2px solid #333333; }BANCBanc of California, Inc.stock NYSE

BANC
Banc of California, Inc.
stock NYSE