Banc of California Inc. (BANC)
13.72
0.42 (3.16%)
At close: Mar 12, 2025, 3:59 PM
13.70
-0.22%
After-hours: Mar 12, 2025, 04:03 PM EDT
BANC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 12.98 | 13.47 | 12.85 | 13.30 | 0.36 | 2.78% | 3,279,926 |
| Mar 10, 2025 | 13.48 | 13.57 | 12.86 | 12.94 | -0.86 | -6.23% | 2,889,500 |
| Mar 7, 2025 | 13.75 | 13.97 | 13.45 | 13.80 | -0.02 | -0.14% | 2,742,510 |
| Mar 6, 2025 | 13.93 | 14.11 | 13.67 | 13.82 | -0.32 | -2.26% | 3,053,100 |
| Mar 5, 2025 | 14.31 | 14.47 | 13.94 | 14.14 | -0.08 | -0.56% | 1,675,321 |
| Mar 4, 2025 | 14.43 | 14.66 | 14.00 | 14.22 | -0.44 | -3.00% | 3,454,600 |
| Mar 3, 2025 | 14.90 | 15.06 | 14.56 | 14.66 | -0.21 | -1.41% | 2,008,200 |
| Feb 28, 2025 | 14.81 | 15.00 | 14.66 | 14.87 | 0.18 | 1.23% | 1,490,247 |
| Feb 27, 2025 | 14.75 | 14.96 | 14.66 | 14.69 | 0.00 | 0.00% | 2,700,456 |
| Feb 26, 2025 | 14.75 | 15.00 | 14.55 | 14.69 | -0.05 | -0.34% | 1,316,501 |
| Feb 25, 2025 | 14.75 | 14.93 | 14.61 | 14.74 | 0.09 | 0.61% | 1,515,326 |
| Feb 24, 2025 | 15.10 | 15.10 | 14.64 | 14.65 | -0.34 | -2.27% | 2,799,684 |
| Feb 21, 2025 | 15.63 | 15.70 | 14.94 | 14.99 | -0.45 | -2.91% | 2,012,776 |
| Feb 20, 2025 | 15.67 | 15.80 | 15.36 | 15.44 | -0.38 | -2.40% | 1,963,900 |
| Feb 19, 2025 | 15.68 | 16.00 | 15.65 | 15.82 | -0.11 | -0.69% | 1,693,900 |
| Feb 18, 2025 | 15.59 | 15.96 | 15.55 | 15.93 | 0.32 | 2.05% | 2,062,100 |
| Feb 14, 2025 | 15.94 | 16.09 | 15.50 | 15.61 | -0.26 | -1.64% | 2,990,506 |
| Feb 13, 2025 | 15.89 | 15.95 | 15.69 | 15.87 | 0.02 | 0.13% | 1,087,996 |
| Feb 12, 2025 | 16.14 | 16.18 | 15.74 | 15.85 | -0.62 | -3.76% | 2,082,827 |
| Feb 11, 2025 | 16.09 | 16.48 | 16.06 | 16.47 | 0.32 | 1.98% | 932,700 |
| Feb 10, 2025 | 16.28 | 16.30 | 16.00 | 16.15 | -0.13 | -0.80% | 1,248,395 |
| Feb 7, 2025 | 16.45 | 16.55 | 16.17 | 16.28 | -0.24 | -1.45% | 1,700,000 |
| Feb 6, 2025 | 16.56 | 16.65 | 16.38 | 16.52 | 0.01 | 0.06% | 1,828,110 |
| Feb 5, 2025 | 16.19 | 16.51 | 16.03 | 16.51 | 0.40 | 2.48% | 1,905,114 |
| Feb 4, 2025 | 15.72 | 16.22 | 15.65 | 16.11 | 0.36 | 2.29% | 1,028,709 |
| Feb 3, 2025 | 15.54 | 15.83 | 15.37 | 15.75 | -0.27 | -1.69% | 1,664,246 |
| Jan 31, 2025 | 16.25 | 16.36 | 15.93 | 16.02 | -0.20 | -1.23% | 1,602,537 |
| Jan 30, 2025 | 16.25 | 16.44 | 16.00 | 16.22 | 0.17 | 1.06% | 1,192,900 |
| Jan 29, 2025 | 16.00 | 16.32 | 15.86 | 16.05 | 0.00 | 0.00% | 1,728,667 |
| Jan 28, 2025 | 15.96 | 16.15 | 15.82 | 16.05 | 0.04 | 0.25% | 1,932,043 |
| Jan 27, 2025 | 15.98 | 16.30 | 15.97 | 16.01 | 0.02 | 0.13% | 2,227,200 |
| Jan 24, 2025 | 15.60 | 16.04 | 15.49 | 15.99 | 0.29 | 1.85% | 2,694,003 |
| Jan 23, 2025 | 15.75 | 16.16 | 15.48 | 15.70 | -0.37 | -2.30% | 3,624,200 |
| Jan 22, 2025 | 16.14 | 16.26 | 15.94 | 16.07 | -0.21 | -1.29% | 2,078,742 |
| Jan 21, 2025 | 16.30 | 16.45 | 16.10 | 16.28 | 0.10 | 0.62% | 1,857,300 |
| Jan 17, 2025 | 16.01 | 16.23 | 15.85 | 16.18 | 0.32 | 2.02% | 1,701,920 |
| Jan 16, 2025 | 15.95 | 16.07 | 15.73 | 15.86 | -0.21 | -1.31% | 1,465,200 |
| Jan 15, 2025 | 16.42 | 16.53 | 15.90 | 16.07 | 0.31 | 1.97% | 1,818,100 |
| Jan 14, 2025 | 14.98 | 15.76 | 14.87 | 15.76 | 0.94 | 6.34% | 2,321,040 |
| Jan 13, 2025 | 14.77 | 14.86 | 14.50 | 14.82 | -0.04 | -0.27% | 2,116,543 |
| Jan 10, 2025 | 15.16 | 15.18 | 14.66 | 14.86 | -0.68 | -4.38% | 1,863,618 |
| Jan 8, 2025 | 15.52 | 15.69 | 15.36 | 15.54 | -0.15 | -0.96% | 1,583,300 |
| Jan 7, 2025 | 15.89 | 16.02 | 15.45 | 15.69 | -0.13 | -0.82% | 1,931,412 |
| Jan 6, 2025 | 15.86 | 16.18 | 15.60 | 15.82 | 0.31 | 2.00% | 2,462,300 |
| Jan 3, 2025 | 15.35 | 15.51 | 15.05 | 15.51 | 0.26 | 1.70% | 1,363,700 |
| Jan 2, 2025 | 15.56 | 15.70 | 15.19 | 15.25 | -0.21 | -1.36% | 1,305,000 |
| Dec 31, 2024 | 15.65 | 15.74 | 15.42 | 15.46 | -0.11 | -0.71% | 1,013,943 |
| Dec 30, 2024 | 15.38 | 15.64 | 15.24 | 15.57 | 0.06 | 0.39% | 1,164,818 |
| Dec 27, 2024 | 15.49 | 15.71 | 15.28 | 15.51 | -0.17 | -1.08% | 1,916,300 |
| Dec 26, 2024 | 15.34 | 15.68 | 15.27 | 15.68 | 0.12 | 0.77% | 1,238,408 |