5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
+38.26%
YEAR-TO-DATE PERFORMANCE
+4.35%
1 YEAR PERFORMANCE
+21.93%
Banc of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $19.98 | $20.13 (0.75%) | $20.44 | $19.92 | 5.27 M | $3.13 B |
| 02/03/2026 | $19.65 | $19.88 (1.17%) | $19.93 | $19.41 | 12.35 M | $3.09 B |
| 02/02/2026 | $19.87 | $20.38 (2.57%) | $20.70 | $19.72 | 2.13 M | $3.17 B |
| 01/30/2026 | $20.09 | $19.98 (-0.55%) | $20.30 | $19.85 | 2.14 M | $3.11 B |
| 01/29/2026 | $20.23 | $20.25 (0.1%) | $20.31 | $19.86 | 2.10 M | $3.15 B |
| 01/28/2026 | $20.16 | $20.06 (-0.5%) | $20.39 | $20.03 | 1.79 M | $3.12 B |
| 01/27/2026 | $20.33 | $20.16 (-0.84%) | $20.41 | $19.95 | 1.71 M | $3.13 B |
| 01/26/2026 | $20.04 | $20.19 (0.75%) | $20.21 | $19.67 | 1.85 M | $3.14 B |
| 01/23/2026 | $20.82 | $19.92 (-4.32%) | $20.82 | $19.89 | 2.32 M | $3.10 B |
| 01/22/2026 | $20.94 | $20.73 (-1%) | $21.61 | $20.68 | 4.97 M | $3.22 B |
| 01/21/2026 | $20.45 | $21.10 (3.18%) | $21.27 | $20.27 | 3.17 M | $3.28 B |
| 01/20/2026 | $20.48 | $20.22 (-1.27%) | $20.72 | $20.08 | 2.42 M | $3.14 B |
| 01/16/2026 | $20.78 | $20.80 (0.1%) | $21.09 | $20.45 | 1.83 M | $3.27 B |
| 01/15/2026 | $20.34 | $20.87 (2.61%) | $20.90 | $20.34 | 2.20 M | $3.28 B |
| 01/14/2026 | $20.17 | $20.31 (0.69%) | $20.32 | $19.97 | 1.46 M | $3.19 B |
| 01/13/2026 | $20.32 | $20.25 (-0.34%) | $20.35 | $20.03 | 2.02 M | $3.18 B |
| 01/12/2026 | $19.79 | $20.22 (2.17%) | $20.26 | $19.68 | 3.17 M | $3.18 B |
| 01/09/2026 | $20.54 | $20.07 (-2.29%) | $20.62 | $19.99 | 2.61 M | $3.15 B |
| 01/08/2026 | $19.99 | $20.47 (2.4%) | $20.68 | $19.99 | 2.30 M | $3.22 B |
| 01/07/2026 | $20.05 | $20.11 (0.3%) | $20.30 | $19.78 | 1.92 M | $3.16 B |
| 01/06/2026 | $19.72 | $20.12 (2.03%) | $20.13 | $19.60 | 1.54 M | $3.16 B |
| 01/05/2026 | $19.33 | $19.84 (2.64%) | $20.08 | $19.33 | 2.05 M | $3.12 B |
| 01/02/2026 | $19.31 | $19.45 (0.73%) | $19.76 | $19.11 | 1.71 M | $3.06 B |
| 12/31/2025 | $19.61 | $19.29 (-1.63%) | $19.61 | $19.24 | 1.10 M | $3.03 B |
| 12/30/2025 | $19.62 | $19.44 (-0.92%) | $19.73 | $19.36 | 1.55 M | $3.05 B |
| 12/29/2025 | $19.73 | $19.63 (-0.51%) | $19.77 | $19.42 | 1.25 M | $3.08 B |
| 12/26/2025 | $19.62 | $19.70 (0.41%) | $19.71 | $19.58 | 884.94 K | $3.09 B |
| 12/24/2025 | $19.66 | $19.67 (0.05%) | $19.74 | $19.51 | 699.31 K | $3.09 B |
| 12/23/2025 | $19.91 | $19.69 (-1.1%) | $19.97 | $19.66 | 1.85 M | $3.09 B |
| 12/22/2025 | $19.72 | $19.90 (0.91%) | $19.97 | $19.72 | 1.89 M | $3.13 B |
| 12/19/2025 | $19.89 | $19.71 (-0.9%) | $19.94 | $19.60 | 3.69 M | $3.10 B |
| 12/18/2025 | $19.88 | $19.78 (-0.5%) | $20.07 | $19.75 | 1.23 M | $3.11 B |
| 12/17/2025 | $19.67 | $19.69 (0.1%) | $19.97 | $19.60 | 1.33 M | $3.09 B |
| 12/16/2025 | $19.81 | $19.65 (-0.81%) | $19.87 | $19.51 | 1.29 M | $3.09 B |
| 12/15/2025 | $19.94 | $19.71 (-1.15%) | $20.01 | $19.54 | 1.92 M | $3.10 B |
| 12/12/2025 | $19.91 | $19.83 (-0.4%) | $20.04 | $19.70 | 2.38 M | $3.12 B |
| 12/11/2025 | $19.75 | $19.83 (0.41%) | $20.17 | $19.73 | 2.54 M | $3.12 B |
| 12/10/2025 | $19.04 | $19.91 (4.57%) | $19.94 | $19.03 | 2.37 M | $3.13 B |
| 12/09/2025 | $19.21 | $19.08 (-0.68%) | $19.47 | $19.06 | 1.08 M | $3.00 B |
| 12/08/2025 | $19.20 | $19.16 (-0.21%) | $19.38 | $19.01 | 1.60 M | $3.01 B |
| 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 |
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.
