BANC
Banc of Californ (BANC)
NYSE
$18.64-$0.005 (-0.03%)
Price as of Aug 21, 2026 7:42 PM EDT
  • $2.9B
    Market Cap
  • 17.23%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -14.61%
    Low Price$18.59
    High Price$21.28
  • 3 Months
    -0.31%
    Low Price$18.59
    High Price$21.83
  • 1 Year
    +17.23%
    Low Price$15.28
    High Price$21.83
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
18.82
18.94
18.61
18.64
-0.05%
1,613,706
08/20/2026
18.95
18.95
18.64
18.65
-1.53%
1,921,001
08/19/2026
19.41
19.41
18.88
18.94
-1.87%
1,576,983
08/18/2026
19.72
19.72
19.27
19.30
-1.98%
2,467,550
08/17/2026
19.70
19.98
19.54
19.69
-0.25%
1,619,844
08/14/2026
19.60
19.88
19.59
19.74
+0.56%
1,920,236
08/13/2026
19.72
19.86
19.62
19.63
+0.20%
2,221,563
08/12/2026
19.60
19.63
19.41
19.59
+0.51%
2,066,219
08/11/2026
19.12
19.56
19.10
19.49
+2.85%
2,566,017
08/10/2026
18.63
19.00
18.59
18.95
+1.17%
3,197,946
08/07/2026
18.89
18.94
18.69
18.73
-1.42%
2,076,244
08/06/2026
19.54
19.54
18.96
19.00
-1.86%
3,774,310
08/05/2026
19.46
19.62
19.27
19.36
-0.82%
3,814,248
08/04/2026
19.43
19.89
19.29
19.52
+1.46%
3,663,275
08/03/2026
19.01
19.46
18.99
19.24
+0.47%
2,981,423
07/31/2026
18.95
19.17
18.55
19.15
+1.65%
4,663,345
07/30/2026
18.69
19.09
18.47
18.84
+1.34%
7,475,627
07/29/2026
19.84
20.19
18.55
18.59
-12.23%
9,915,457
07/29/2026
-$1.61 Earnings
07/28/2026
20.76
21.29
20.23
21.18
+1.88%
7,290,765
07/27/2026
21.43
21.59
20.79
20.79
-2.30%
2,766,211
07/24/2026
21.39
21.56
21.18
21.28
-0.47%
3,401,754
07/23/2026
21.02
21.38
20.86
21.38
+0.23%
3,084,783
07/22/2026
21.84
21.84
21.17
21.33
-2.29%
2,812,239
07/21/2026
21.12
21.93
21.01
21.83
+4.90%
8,504,256
07/20/2026
21.25
21.27
20.77
20.81
-1.89%
2,026,975
07/17/2026
21.20
21.40
21.07
21.21
-1.26%
2,387,106
07/16/2026
20.85
21.52
20.82
21.48
+3.07%
2,062,760
07/15/2026
20.65
20.94
20.53
20.84
+1.21%
1,904,295
07/14/2026
20.53
20.71
20.45
20.59
+0.49%
1,789,133
07/13/2026
20.56
20.66
20.28
20.49
-0.05%
2,401,119
07/10/2026
20.54
20.65
20.33
20.50
+0.15%
2,126,003
07/09/2026
20.20
20.58
20.17
20.47
+1.74%
1,598,876
07/08/2026
20.47
20.47
19.94
20.12
-2.19%
1,782,204
07/07/2026
20.74
20.83
20.53
20.57
+0.05%
2,001,168
07/06/2026
20.27
20.63
20.15
20.56
+1.28%
2,059,101
07/02/2026
20.73
20.84
20.13
20.30
-1.26%
2,413,386
07/01/2026
20.57
20.72
20.38
20.56
+0.64%
2,515,747
06/30/2026
20.43
20.52
20.35
20.43
-0.05%
2,702,015
06/29/2026
20.71
20.88
20.38
20.44
-1.78%
2,864,462
06/26/2026
21.05
21.07
20.63
20.81
-1.14%
7,703,607
06/25/2026
20.86
21.07
20.73
21.05
+1.49%
5,302,941
06/24/2026
20.60
20.83
20.50
20.74
+1.12%
3,311,314
06/23/2026
20.07
20.55
20.07
20.51
+1.48%
1,982,488
06/22/2026
20.11
20.38
20.08
20.21
+0.60%
2,600,419
06/18/2026
19.98
20.16
19.88
20.09
+1.31%
4,536,174
06/17/2026
20.00
20.26
19.61
19.83
-0.80%
3,284,830
06/16/2026
19.94
20.11
19.74
19.99
+1.27%
2,707,415
06/15/2026
20.28
20.53
19.69
19.74
-1.55%
2,099,642
06/15/2026
$0.12 Dividend
06/12/2026
19.86
20.06
19.80
20.05
+1.51%
1,943,819
06/11/2026
19.64
19.77
19.34
19.75
+1.12%
2,935,560
06/10/2026
19.36
19.73
19.36
19.53
+0.56%
2,541,432
06/09/2026
19.31
19.80
19.23
19.42
+1.56%
1,961,365
06/08/2026
19.16
19.36
19.05
19.13
-0.16%
1,564,570
06/05/2026
19.24
19.33
19.10
19.16
-0.36%
2,306,544
06/04/2026
18.83
19.40
18.62
19.22
+3.76%
3,515,274
06/03/2026
18.83
18.89
18.51
18.53
-2.41%
2,649,230
06/02/2026
18.63
19.04
18.55
18.99
+1.49%
2,632,950
06/01/2026
18.91
18.99
18.64
18.71
-2.08%
2,577,075
05/29/2026
18.85
19.17
18.77
19.11
+1.53%
3,454,529
05/28/2026
18.76
18.93
18.49
18.82
-0.42%
3,378,893
05/27/2026
18.92
19.02
18.71
18.90
-0.73%
3,864,253
05/26/2026
18.87
19.18
18.87
19.04
+1.81%
2,512,775
05/22/2026
18.73
18.89
18.62
18.70
0.00%
1,863,261
05/21/2026
18.54
18.70
18.36
18.70
+0.05%
1,975,168
05/20/2026
18.51
18.83
18.34
18.69
+1.84%
2,839,391
05/19/2026
18.49
18.53
18.20
18.35
-0.97%
4,171,814
05/18/2026
18.11
18.65
18.11
18.53
+1.86%
3,319,425
05/15/2026
18.53
18.55
18.09
18.19
-2.03%
3,286,604
05/14/2026
18.51
18.69
18.50
18.57
+1.47%
2,342,420
05/13/2026
18.47
18.52
18.25
18.30
-1.13%
1,827,003
05/12/2026
18.85
18.85
18.31
18.51
-1.22%
2,498,472
05/11/2026
18.99
19.00
18.65
18.74
-1.00%
2,879,276
05/08/2026
18.94
19.10
18.87
18.93
-0.68%
3,187,956
05/07/2026
19.32
19.47
18.97
19.06
-1.13%
2,825,800
05/06/2026
18.93
19.43
18.76
19.27
+2.97%
3,143,800
05/05/2026
18.55
18.85
18.46
18.72
+1.29%
1,704,733
05/04/2026
18.32
18.56
18.15
18.48
+0.05%
2,592,932
05/01/2026
18.65
18.85
18.41
18.47
-0.80%
2,533,829
04/30/2026
18.05
18.70
18.00
18.62
+2.46%
2,678,804
04/29/2026
18.70
18.79
18.15
18.17
-3.18%
1,982,381
04/28/2026
18.84
18.99
18.70
18.77
+0.53%
2,174,939
04/27/2026
18.59
18.78
18.40
18.67
+0.16%
2,581,927
04/24/2026
19.09
19.20
18.47
18.64
-0.79%
4,741,475
04/23/2026
17.89
18.84
17.69
18.79
+2.77%
4,803,951
04/22/2026
18.52
18.52
18.12
18.28
-0.86%
4,343,569
04/22/2026
$0.39 Earnings
04/21/2026
18.64
18.79
18.37
18.44
-1.07%
3,046,261
04/20/2026
18.69
18.89
18.56
18.64
-0.79%
3,406,310
04/17/2026
18.69
19.16
18.60
18.79
+2.27%
2,676,610
04/16/2026
18.40
18.64
18.33
18.37
-0.48%
2,614,497
04/15/2026
18.44
18.64
18.29
18.46
+0.27%
2,420,616
04/14/2026
18.40
18.51
18.26
18.41
-0.27%
2,298,136
04/13/2026
18.20
18.47
18.09
18.46
+0.70%
1,898,197
04/10/2026
18.58
18.58
18.27
18.33
-1.34%
1,812,658
04/09/2026
18.27
18.72
18.24
18.58
+1.08%
2,675,173
04/08/2026
18.62
18.75
18.35
18.38
+2.49%
3,038,213
04/07/2026
17.78
18.03
17.68
17.93
+0.61%
3,607,470
04/06/2026
17.54
17.84
17.47
17.82
+1.70%
4,197,454