Banc of California, Inc.BANCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $20.32 | $20.35 | $20.03 | $20.25 | 2.02M |
| 1/12/2026 | $19.79 | $20.26 | $19.68 | $20.22 | 3.17M |
| 1/9/2026 | $20.54 | $20.62 | $19.99 | $20.07 | 2.61M |
| 1/8/2026 | $19.99 | $20.68 | $19.99 | $20.47 | 2.30M |
| 1/7/2026 | $20.05 | $20.30 | $19.78 | $20.11 | 1.92M |
| 1/6/2026 | $19.72 | $20.13 | $19.60 | $20.12 | 1.54M |
| 1/5/2026 | $19.33 | $20.08 | $19.33 | $19.84 | 2.05M |
| 1/2/2026 | $19.31 | $19.76 | $19.11 | $19.45 | 1.71M |
| 12/31/2025 | $19.61 | $19.61 | $19.24 | $19.29 | 1.10M |
| 12/30/2025 | $19.62 | $19.73 | $19.36 | $19.44 | 1.55M |
| 12/29/2025 | $19.73 | $19.77 | $19.42 | $19.63 | 1.25M |
| 12/26/2025 | $19.62 | $19.71 | $19.58 | $19.70 | 884,935 |
| 12/24/2025 | $19.66 | $19.74 | $19.51 | $19.67 | 699,307 |
| 12/23/2025 | $19.91 | $19.97 | $19.66 | $19.69 | 1.85M |
| 12/22/2025 | $19.72 | $19.97 | $19.72 | $19.90 | 1.89M |
| 12/19/2025 | $19.89 | $19.94 | $19.60 | $19.71 | 3.69M |
| 12/18/2025 | $19.88 | $20.07 | $19.75 | $19.78 | 1.23M |
| 12/17/2025 | $19.67 | $19.97 | $19.60 | $19.69 | 1.33M |
| 12/16/2025 | $19.81 | $19.87 | $19.51 | $19.65 | 1.29M |
| 12/15/2025 | $19.94 | $20.01 | $19.54 | $19.71 | 1.92M |
| 12/12/2025 | $19.91 | $20.04 | $19.70 | $19.83 | 2.38M |
| 12/11/2025 | $19.75 | $20.17 | $19.73 | $19.83 | 2.54M |
| 12/10/2025 | $19.04 | $19.94 | $19.03 | $19.91 | 2.37M |
| 12/9/2025 | $19.21 | $19.47 | $19.06 | $19.08 | 1.08M |
| 12/8/2025 | $19.20 | $19.38 | $19.01 | $19.16 | 1.60M |
| 12/5/2025 | $18.84 | $19.15 | $18.82 | $19.10 | 1.41M |
| 12/4/2025 | $18.81 | $19.10 | $18.80 | $18.92 | 1.02M |
| 12/3/2025 | $18.75 | $19.08 | $18.74 | $18.90 | 2.03M |
| 12/2/2025 | $18.96 | $19.04 | $18.68 | $18.71 | 2.49M |
| 12/1/2025 | $18.43 | $18.87 | $18.40 | $18.87 | 2.32M |
| 11/28/2025 | $18.41 | $18.50 | $18.36 | $18.44 | 726,200 |
| 11/26/2025 | $18.45 | $18.70 | $18.40 | $18.43 | 2.41M |
| 11/25/2025 | $17.94 | $18.70 | $17.94 | $18.60 | 3.58M |
| 11/24/2025 | $17.70 | $17.94 | $17.59 | $17.81 | 2.50M |
| 11/21/2025 | $17.04 | $17.83 | $17.04 | $17.75 | 3.16M |
| 11/20/2025 | $17.17 | $17.39 | $16.91 | $17.00 | 2.53M |
| 11/19/2025 | $16.59 | $16.94 | $16.45 | $16.90 | 2.06M |
| 11/18/2025 | $16.14 | $16.79 | $16.12 | $16.51 | 3.32M |
| 11/17/2025 | $17.00 | $17.13 | $16.17 | $16.20 | 1.88M |
| 11/14/2025 | $16.93 | $17.10 | $16.71 | $17.06 | 1.32M |
| 11/13/2025 | $17.25 | $17.43 | $16.83 | $17.01 | 2.26M |
| 11/12/2025 | $17.64 | $17.76 | $17.30 | $17.31 | 2.67M |
| 11/11/2025 | $17.42 | $17.64 | $17.30 | $17.51 | 2.16M |
| 11/10/2025 | $17.13 | $17.45 | $17.09 | $17.34 | 1.74M |
| 11/7/2025 | $16.99 | $17.25 | $16.86 | $17.09 | 1.67M |
| 11/6/2025 | $17.12 | $17.24 | $16.82 | $17.10 | 1.90M |
| 11/5/2025 | $16.74 | $17.24 | $16.74 | $17.06 | 1.59M |
| 11/4/2025 | $16.64 | $16.82 | $16.54 | $16.76 | 2.13M |
| 11/3/2025 | $16.91 | $16.97 | $16.53 | $16.93 | 3.20M |
| 10/31/2025 | $16.91 | $17.05 | $16.69 | $16.97 | 2.27M |
| 10/30/2025 | $16.93 | $17.17 | $16.84 | $17.01 | 2.60M |
| 10/29/2025 | $16.97 | $17.54 | $16.88 | $16.95 | 3.35M |
| 10/28/2025 | $17.33 | $17.55 | $17.06 | $17.15 | 3.06M |
| 10/27/2025 | $17.40 | $17.40 | $17.14 | $17.20 | 4.02M |
| 10/24/2025 | $16.80 | $17.04 | $16.71 | $16.98 | 4.55M |
| 10/23/2025 | $17.00 | $17.10 | $16.35 | $16.54 | 6.77M |
| 10/22/2025 | $16.80 | $17.05 | $16.70 | $16.88 | 5.88M |
| 10/21/2025 | $16.58 | $16.88 | $16.51 | $16.78 | 4.25M |
| 10/20/2025 | $16.18 | $16.74 | $16.11 | $16.68 | 3.59M |
| 10/17/2025 | $15.89 | $16.10 | $15.58 | $16.05 | 4.71M |
| 10/16/2025 | $16.63 | $16.79 | $15.33 | $15.56 | 8.65M |
| 10/15/2025 | $17.67 | $17.67 | $16.83 | $16.87 | 6.10M |