5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
+4.87%
6 MONTH PERFORMANCE
+21.36%
YEAR-TO-DATE PERFORMANCE
+15.49%
1 YEAR PERFORMANCE
+15.49%
Banc of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $15.49 | $15.51 (0.13%) | $15.71 | $15.28 | 1.50 M | $2.61 B |
| 12/26/2024 | $15.34 | $15.68 (2.22%) | $15.68 | $15.27 | 1.24 M | $2.64 B |
| 12/24/2024 | $15.53 | $15.56 (0.19%) | $15.67 | $15.32 | 648,800 | $2.62 B |
| 12/23/2024 | $15.35 | $15.55 (1.3%) | $15.57 | $15.29 | 1.76 M | $2.62 B |
| 12/20/2024 | $15.26 | $15.42 (1.05%) | $15.85 | $15.21 | 4.36 M | $2.60 B |
| 12/19/2024 | $15.63 | $15.36 (-1.73%) | $15.79 | $15.21 | 2.45 M | $2.59 B |
| 12/18/2024 | $16.44 | $15.32 (-6.81%) | $16.58 | $15.20 | 2.43 M | $2.58 B |
| 12/17/2024 | $16.74 | $16.30 (-2.63%) | $16.86 | $16.22 | 1.84 M | $2.75 B |
| 12/16/2024 | $16.66 | $16.88 (1.32%) | $16.95 | $16.40 | 2.27 M | $2.85 B |
| 12/13/2024 | $16.75 | $16.72 (-0.18%) | $16.87 | $16.49 | 1.11 M | $2.82 B |
| 12/12/2024 | $17.05 | $16.74 (-1.82%) | $17.16 | $16.73 | 1.25 M | $2.82 B |
| 12/11/2024 | $17.00 | $16.99 (-0.06%) | $17.27 | $16.80 | 2.06 M | $2.86 B |
| 12/10/2024 | $16.81 | $16.79 (-0.12%) | $17.06 | $16.58 | 1.20 M | $2.83 B |
| 12/09/2024 | $17.13 | $16.81 (-1.87%) | $17.28 | $16.80 | 1.49 M | $2.83 B |
| 12/06/2024 | $17.11 | $17.06 (-0.29%) | $17.13 | $16.88 | 1.34 M | $2.88 B |
| 12/05/2024 | $17.24 | $16.93 (-1.8%) | $17.33 | $16.90 | 3.34 M | $2.85 B |
| 12/04/2024 | $17.05 | $17.09 (0.23%) | $17.14 | $16.84 | 1.22 M | $2.88 B |
| 12/03/2024 | $17.05 | $16.98 (-0.41%) | $17.18 | $16.90 | 1.31 M | $2.86 B |
| 12/02/2024 | $17.22 | $17.00 (-1.28%) | $17.23 | $16.93 | 1.82 M | $2.87 B |
| 11/29/2024 | $17.51 | $17.23 (-1.6%) | $17.54 | $17.13 | 626,000 | $2.90 B |
| 11/27/2024 | $17.57 | $17.30 (-1.54%) | $17.72 | $17.30 | 1.63 M | $2.92 B |
| 11/26/2024 | $17.62 | $17.45 (-0.96%) | $17.66 | $17.39 | 2.02 M | $2.94 B |
| 11/25/2024 | $17.12 | $17.77 (3.8%) | $18.08 | $17.07 | 4.48 M | $3.00 B |
| 11/22/2024 | $16.38 | $16.95 (3.48%) | $16.95 | $16.34 | 3.11 M | $2.86 B |
| 11/21/2024 | $16.23 | $16.36 (0.8%) | $16.47 | $16.12 | 2.34 M | $2.76 B |
| 11/20/2024 | $16.05 | $16.07 (0.12%) | $16.12 | $15.80 | 1.06 M | $2.71 B |
| 11/19/2024 | $15.87 | $16.04 (1.07%) | $16.10 | $15.72 | 1.65 M | $2.70 B |
| 11/18/2024 | $16.26 | $16.03 (-1.41%) | $16.42 | $15.93 | 3.65 M | $2.70 B |
| 11/15/2024 | $16.40 | $16.23 (-1.04%) | $16.42 | $16.09 | 1.53 M | $2.74 B |
| 11/14/2024 | $16.42 | $16.30 (-0.73%) | $16.51 | $16.13 | 1.71 M | $2.75 B |
| 11/13/2024 | $16.67 | $16.40 (-1.62%) | $16.88 | $16.36 | 2.11 M | $2.76 B |
| 11/12/2024 | $16.58 | $16.62 (0.24%) | $16.83 | $16.45 | 2.19 M | $2.80 B |
| 11/11/2024 | $16.54 | $16.67 (0.79%) | $16.74 | $16.33 | 3.54 M | $2.81 B |
| 11/08/2024 | $16.24 | $16.31 (0.43%) | $16.41 | $15.93 | 2.56 M | $2.75 B |
| 11/07/2024 | $16.66 | $16.15 (-3.06%) | $16.72 | $16.11 | 3.88 M | $2.72 B |
| 11/06/2024 | $16.50 | $16.78 (1.7%) | $16.92 | $16.41 | 7.75 M | $2.83 B |
| 11/05/2024 | $14.96 | $15.26 (2.01%) | $15.28 | $14.90 | 1.81 M | $2.57 B |
| 11/04/2024 | $15.20 | $14.94 (-1.71%) | $15.27 | $14.77 | 2.14 M | $2.52 B |
| 11/01/2024 | $15.47 | $15.30 (-1.1%) | $15.60 | $15.20 | 1.51 M | $2.58 B |
| 10/31/2024 | $15.90 | $15.36 (-3.4%) | $15.92 | $15.36 | 2.41 M | $2.59 B |
| 10/30/2024 | $15.72 | $15.57 (-0.95%) | $16.01 | $15.57 | 1.62 M | $2.62 B |
| 10/29/2024 | $15.75 | $15.76 (0.06%) | $15.86 | $15.61 | 1.95 M | $2.66 B |
| 10/28/2024 | $15.36 | $15.84 (3.13%) | $15.86 | $15.33 | 2.34 M | $2.67 B |
| 10/25/2024 | $15.61 | $15.22 (-2.5%) | $15.61 | $15.20 | 2.04 M | $2.57 B |
| 10/24/2024 | $15.50 | $15.45 (-0.32%) | $15.65 | $15.30 | 2.97 M | $2.60 B |
| 10/23/2024 | $15.69 | $15.29 (-2.55%) | $15.69 | $15.14 | 2.99 M | $2.58 B |
| 10/22/2024 | $15.26 | $15.42 (1.05%) | $15.64 | $14.95 | 4.62 M | $2.60 B |
| 10/21/2024 | $15.10 | $14.80 (-1.99%) | $15.22 | $14.62 | 3.55 M | $2.50 B |
| 10/18/2024 | $15.29 | $15.18 (-0.72%) | $15.41 | $15.18 | 1.25 M | $2.56 B |
| 10/17/2024 | $15.31 | $15.28 (-0.2%) | $15.44 | $15.21 | 2.31 M | $2.58 B |
| 10/16/2024 | $15.19 | $15.35 (1.05%) | $15.45 | $15.04 | 1.63 M | $2.59 B |
| 10/15/2024 | $14.83 | $14.99 (1.08%) | $15.35 | $14.79 | 2.40 M | $2.53 B |
| 10/14/2024 | $14.52 | $14.79 (1.86%) | $14.84 | $14.36 | 1.24 M | $2.49 B |
| 10/11/2024 | $14.14 | $14.49 (2.48%) | $14.50 | $14.00 | 2.14 M | $2.44 B |
| 10/10/2024 | $13.60 | $14.01 (3.01%) | $14.01 | $13.60 | 2.16 M | $2.36 B |
| 10/09/2024 | $13.73 | $14.07 (2.48%) | $14.21 | $13.65 | 1.80 M | $2.37 B |
| 10/08/2024 | $13.67 | $13.82 (1.1%) | $13.91 | $13.58 | 1.74 M | $2.33 B |
| 10/07/2024 | $13.84 | $13.66 (-1.3%) | $13.84 | $13.58 | 2.27 M | $2.30 B |
| 10/04/2024 | $14.19 | $13.92 (-1.9%) | $14.23 | $13.90 | 1.66 M | $2.35 B |
| 10/03/2024 | $13.83 | $13.87 (0.29%) | $13.93 | $13.75 | 1.58 M | $2.34 B |
| 10/02/2024 | $14.10 | $13.89 (-1.49%) | $14.26 | $13.87 | 1.26 M | $2.34 B |
| 10/01/2024 | $14.62 | $14.05 (-3.9%) | $14.65 | $14.03 | 2.64 M | $2.37 B |
| 09/30/2024 | $14.68 | $14.73 (0.34%) | $14.96 | $14.58 | 2.35 M | $2.48 B |