-
5 DAY PERFORMANCE
-1.53% -
1 MONTH PERFORMANCE
+3.06% -
3 MONTH PERFORMANCE
+15.81% -
6 MONTH PERFORMANCE
-2.70% -
YEAR-TO-DATE PERFORMANCE
+10.20% -
1 YEAR PERFORMANCE
+19.55%
Banc of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.97 | $14.79 (-1.2%) | $15.00 | $14.70 | 997,092 | $2.49 B |
| 09/26/2024 | $15.01 | $14.82 (-1.27%) | $15.02 | $14.75 | 1.38 M | $2.50 B |
| 09/25/2024 | $15.00 | $14.75 (-1.67%) | $15.00 | $14.73 | 1.93 M | $2.48 B |
| 09/24/2024 | $15.03 | $15.03 (0%) | $15.29 | $14.81 | 2.22 M | $2.53 B |
| 09/23/2024 | $15.06 | $14.84 (-1.46%) | $15.19 | $14.79 | 2.58 M | $2.50 B |
| 09/20/2024 | $15.33 | $15.05 (-1.83%) | $15.40 | $15.04 | 6.67 M | $2.53 B |
| 09/19/2024 | $15.00 | $15.38 (2.53%) | $15.43 | $14.89 | 2.38 M | $2.59 B |
| 09/18/2024 | $14.78 | $14.72 (-0.41%) | $14.99 | $14.28 | 3.66 M | $2.48 B |
| 09/17/2024 | $14.46 | $14.69 (1.59%) | $14.79 | $14.30 | 4.33 M | $2.47 B |
| 09/16/2024 | $14.32 | $14.24 (-0.56%) | $14.41 | $14.10 | 2.27 M | $2.40 B |
| 09/13/2024 | $14.14 | $14.31 (1.2%) | $14.34 | $14.14 | 2.09 M | $2.41 B |
| 09/12/2024 | $14.02 | $13.85 (-1.21%) | $14.06 | $13.81 | 1.33 M | $2.33 B |
| 09/11/2024 | $13.72 | $13.90 (1.31%) | $13.94 | $13.52 | 2.70 M | $2.34 B |
| 09/10/2024 | $13.97 | $13.88 (-0.64%) | $13.97 | $13.48 | 2.06 M | $2.34 B |
| 09/09/2024 | $13.77 | $13.85 (0.58%) | $14.09 | $13.71 | 2.25 M | $2.33 B |
| 09/06/2024 | $14.18 | $13.81 (-2.61%) | $14.30 | $13.78 | 2.30 M | $2.33 B |
| 09/05/2024 | $14.22 | $14.13 (-0.63%) | $14.33 | $13.93 | 2.89 M | $2.38 B |
| 09/04/2024 | $13.98 | $14.09 (0.79%) | $14.16 | $13.77 | 1.61 M | $2.37 B |
| 09/03/2024 | $14.02 | $14.02 (0%) | $14.27 | $13.91 | 1.27 M | $2.36 B |
| 08/30/2024 | $14.39 | $14.22 (-1.18%) | $14.49 | $14.04 | 1.40 M | $2.40 B |
| 08/29/2024 | $14.48 | $14.36 (-0.83%) | $14.60 | $14.25 | 954,900 | $2.42 B |
| 08/28/2024 | $14.33 | $14.31 (-0.14%) | $14.60 | $14.10 | 978,509 | $2.41 B |
| 08/27/2024 | $14.34 | $14.46 (0.84%) | $14.55 | $14.13 | 1.14 M | $2.44 B |
| 08/26/2024 | $14.81 | $14.48 (-2.23%) | $14.82 | $14.47 | 1.14 M | $2.44 B |
| 08/23/2024 | $14.11 | $14.64 (3.76%) | $14.86 | $14.07 | 2.70 M | $2.47 B |
| 08/22/2024 | $14.05 | $13.93 (-0.85%) | $14.21 | $13.89 | 906,709 | $2.35 B |
| 08/21/2024 | $14.12 | $14.01 (-0.78%) | $14.12 | $13.83 | 963,405 | $2.36 B |
| 08/20/2024 | $14.23 | $13.94 (-2.04%) | $14.32 | $13.94 | 1.18 M | $2.35 B |
| 08/19/2024 | $13.95 | $14.32 (2.65%) | $14.33 | $13.85 | 1.56 M | $2.41 B |
| 08/16/2024 | $13.39 | $13.91 (3.88%) | $13.99 | $13.39 | 1.50 M | $2.34 B |
| 08/15/2024 | $13.27 | $13.45 (1.36%) | $13.62 | $13.27 | 1.39 M | $2.27 B |
| 08/14/2024 | $13.10 | $12.95 (-1.15%) | $13.26 | $12.90 | 1.51 M | $2.18 B |
| 08/13/2024 | $13.20 | $13.23 (0.23%) | $13.33 | $12.95 | 1.06 M | $2.23 B |
| 08/12/2024 | $13.27 | $13.04 (-1.73%) | $13.50 | $12.94 | 1.21 M | $2.20 B |
| 08/09/2024 | $13.12 | $13.08 (-0.3%) | $13.20 | $12.89 | 1.33 M | $2.20 B |
| 08/08/2024 | $13.08 | $13.13 (0.38%) | $13.20 | $12.82 | 1.54 M | $2.21 B |
| 08/07/2024 | $13.01 | $12.81 (-1.54%) | $13.11 | $12.73 | 1.48 M | $2.16 B |
| 08/06/2024 | $12.58 | $12.67 (0.72%) | $12.91 | $12.35 | 1.90 M | $2.13 B |
| 08/05/2024 | $12.07 | $12.57 (4.14%) | $12.76 | $11.97 | 2.47 M | $2.12 B |
| 08/02/2024 | $12.75 | $12.88 (1.02%) | $12.92 | $12.32 | 3.41 M | $2.17 B |
| 08/01/2024 | $13.94 | $13.19 (-5.38%) | $13.98 | $13.06 | 2.57 M | $2.22 B |
| 07/31/2024 | $13.98 | $13.98 (0%) | $14.39 | $13.75 | 2.25 M | $2.35 B |
| 07/30/2024 | $14.04 | $13.96 (-0.57%) | $14.23 | $13.84 | 2.39 M | $2.35 B |
| 07/29/2024 | $14.48 | $13.96 (-3.59%) | $14.55 | $13.92 | 2.92 M | $2.35 B |
| 07/26/2024 | $13.69 | $14.40 (5.19%) | $14.51 | $13.68 | 4.49 M | $2.43 B |
| 07/25/2024 | $12.90 | $13.48 (4.5%) | $13.50 | $12.83 | 3.09 M | $2.27 B |
| 07/24/2024 | $13.68 | $12.95 (-5.34%) | $13.86 | $12.91 | 2.89 M | $2.18 B |
| 07/23/2024 | $13.46 | $13.83 (2.75%) | $13.92 | $13.11 | 5.12 M | $2.33 B |
| 07/22/2024 | $14.38 | $14.68 (2.09%) | $14.75 | $14.12 | 2.51 M | $2.47 B |
| 07/19/2024 | $14.22 | $14.39 (1.2%) | $14.54 | $14.10 | 2.06 M | $2.42 B |
| 07/18/2024 | $14.39 | $14.27 (-0.83%) | $14.79 | $14.15 | 2.66 M | $2.40 B |
| 07/17/2024 | $14.40 | $14.51 (0.76%) | $14.86 | $14.26 | 2.85 M | $2.44 B |
| 07/16/2024 | $14.00 | $14.67 (4.79%) | $14.73 | $13.96 | 3.56 M | $2.47 B |
| 07/15/2024 | $13.87 | $13.96 (0.65%) | $14.02 | $13.79 | 3.16 M | $2.35 B |
| 07/12/2024 | $13.63 | $13.61 (-0.15%) | $13.74 | $13.43 | 1.72 M | $2.29 B |
| 07/11/2024 | $13.20 | $13.53 (2.5%) | $13.58 | $13.04 | 2.81 M | $2.28 B |
| 07/10/2024 | $12.54 | $12.80 (2.07%) | $12.92 | $12.53 | 2.99 M | $2.16 B |
| 07/09/2024 | $12.38 | $12.53 (1.21%) | $12.54 | $12.31 | 2.35 M | $2.11 B |
| 07/08/2024 | $12.90 | $12.50 (-3.1%) | $12.96 | $12.47 | 1.40 M | $2.11 B |
| 07/05/2024 | $13.03 | $12.75 (-2.15%) | $13.08 | $12.71 | 1.91 M | $2.15 B |
| 07/03/2024 | $13.18 | $12.99 (-1.44%) | $13.36 | $12.97 | 1.41 M | $2.19 B |
| 07/02/2024 | $12.85 | $13.19 (2.65%) | $13.25 | $12.85 | 1.49 M | $2.22 B |
| 07/01/2024 | $12.80 | $12.83 (0.23%) | $12.88 | $12.53 | 2.33 M | $2.16 B |