BANC | Banc of Californ | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Banc of Californ (BANC)

NYSE

$17.75+$0.26 (+1.46%)

Price as of Oct 02, 2026 4:14 PM EDT

$2.8B
Market Cap
5.96%
1-Year Change
Banks - Regional
Industry

1 Month
-3.06%

Low Price$17.23

High Price$18.80
3 Months
-14.38%

Low Price$17.23

High Price$21.69
1 Year
+5.96%

Low Price$15.18

High Price$21.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	17.23	17.51	16.84	17.49	+1.51%	3,618,270
09/30/2026	17.34	17.45	17.11	17.23	-0.40%	2,419,172
09/29/2026	17.75	17.78	17.23	17.30	-2.04%	2,160,006
09/28/2026	17.93	18.02	17.61	17.66	-1.56%	1,955,255
09/25/2026	17.88	18.12	17.83	17.94	+1.18%	2,386,621
09/24/2026	17.84	17.85	17.56	17.73	+0.06%	2,464,934
09/23/2026	18.09	18.16	17.72	17.72	-2.10%	2,176,122
09/22/2026	18.46	18.53	18.10	18.10	-1.04%	2,898,644
09/21/2026	18.43	18.50	18.27	18.29	-0.16%	1,512,669
09/18/2026	18.42	18.53	18.23	18.32	-0.97%	6,230,482
09/17/2026	18.54	18.69	18.32	18.50	+1.20%	2,371,332
09/16/2026	18.70	18.71	17.86	18.28	-1.72%	4,080,356
09/15/2026	18.40	18.78	18.26	18.60	+1.42%	3,098,896
09/15/2026	$0.12 Dividend
09/14/2026	18.17	18.59	18.17	18.34	-0.49%	2,243,379
09/11/2026	18.45	18.50	18.14	18.43	+0.82%	2,858,736
09/10/2026	18.16	18.29	18.07	18.28	0.00%	2,323,248
09/09/2026	18.41	18.54	18.23	18.28	-1.18%	2,574,447
09/08/2026	18.73	18.88	18.47	18.50	-1.59%	2,628,737
09/04/2026	18.65	18.84	18.61	18.80	+0.80%	3,110,234
09/03/2026	18.78	19.05	18.62	18.65	-0.42%	1,765,624
09/02/2026	18.25	18.76	18.18	18.73	+3.80%	3,060,892
09/01/2026	18.42	18.56	18.02	18.04	-2.47%	2,370,048
08/31/2026	18.46	18.52	18.31	18.50	+0.11%	2,292,484
08/28/2026	18.73	18.82	18.46	18.48	-0.75%	1,487,067
08/27/2026	18.57	18.68	18.38	18.62	-0.43%	1,205,300
08/26/2026	18.54	18.88	18.47	18.70	+1.24%	1,770,810
08/25/2026	18.60	18.66	18.38	18.47	-0.32%	1,706,818
08/24/2026	18.49	18.70	18.45	18.53	+0.05%	2,216,111
08/21/2026	18.70	18.82	18.49	18.52	-0.05%	1,613,706
08/20/2026	18.83	18.83	18.52	18.53	-1.53%	1,921,001
08/19/2026	19.28	19.28	18.75	18.82	-1.87%	1,576,983
08/18/2026	19.59	19.59	19.14	19.17	-1.98%	2,467,550
08/17/2026	19.57	19.85	19.41	19.56	-0.25%	1,619,844
08/14/2026	19.47	19.75	19.46	19.61	+0.56%	1,920,236
08/13/2026	19.59	19.73	19.49	19.50	+0.20%	2,221,563
08/12/2026	19.47	19.50	19.28	19.46	+0.51%	2,066,219
08/11/2026	19.00	19.43	18.98	19.36	+2.85%	2,566,017
08/10/2026	18.51	18.88	18.47	18.83	+1.17%	3,197,946
08/07/2026	18.77	18.82	18.56	18.61	-1.42%	2,076,244
08/06/2026	19.41	19.41	18.84	18.88	-1.86%	3,774,310
08/05/2026	19.33	19.49	19.14	19.23	-0.82%	3,814,248
08/04/2026	19.30	19.76	19.16	19.39	+1.46%	3,663,275
08/03/2026	18.89	19.33	18.87	19.11	+0.47%	2,981,423
07/31/2026	18.83	19.04	18.43	19.03	+1.65%	4,663,345
07/30/2026	18.57	18.96	18.34	18.72	+1.34%	7,475,627
07/29/2026	19.71	20.06	18.43	18.47	-12.23%	9,915,457
07/29/2026	-$1.61 Earnings
07/28/2026	20.63	21.15	20.10	21.04	+1.88%	7,290,765
07/27/2026	21.29	21.44	20.65	20.65	-2.30%	2,766,211
07/24/2026	21.25	21.42	21.04	21.14	-0.47%	3,401,754
07/23/2026	20.88	21.24	20.72	21.24	+0.23%	3,084,783
07/22/2026	21.70	21.70	21.03	21.19	-2.29%	2,812,239
07/21/2026	20.98	21.79	20.87	21.69	+4.90%	8,504,256
07/20/2026	21.11	21.13	20.63	20.67	-1.89%	2,026,975
07/17/2026	21.06	21.26	20.93	21.07	-1.26%	2,387,106
07/16/2026	20.71	21.38	20.68	21.34	+3.07%	2,062,760
07/15/2026	20.52	20.80	20.39	20.70	+1.21%	1,904,295
07/14/2026	20.40	20.57	20.32	20.46	+0.49%	1,789,133
07/13/2026	20.43	20.53	20.15	20.36	-0.05%	2,401,119
07/10/2026	20.41	20.52	20.20	20.37	+0.15%	2,126,003
07/09/2026	20.07	20.44	20.04	20.34	+1.74%	1,598,876
07/08/2026	20.34	20.34	19.81	19.99	-2.19%	1,782,204
07/07/2026	20.61	20.69	20.40	20.44	+0.05%	2,001,168
07/06/2026	20.14	20.50	20.02	20.43	+1.28%	2,059,101
07/02/2026	20.60	20.70	19.99	20.17	-1.26%	2,413,386
07/01/2026	20.44	20.58	20.25	20.43	+0.64%	2,515,747
06/30/2026	20.30	20.39	20.22	20.30	-0.05%	2,702,015
06/29/2026	20.58	20.74	20.24	20.31	-1.78%	2,864,462
06/26/2026	20.91	20.93	20.50	20.67	-1.14%	7,703,607
06/25/2026	20.72	20.93	20.59	20.91	+1.49%	5,302,941
06/24/2026	20.47	20.69	20.37	20.61	+1.12%	3,311,314
06/23/2026	19.94	20.42	19.94	20.38	+1.48%	1,982,488
06/22/2026	19.98	20.25	19.95	20.08	+0.60%	2,600,419
06/18/2026	19.85	20.03	19.75	19.96	+1.31%	4,536,174
06/17/2026	19.87	20.13	19.48	19.70	-0.80%	3,284,830
06/16/2026	19.81	19.98	19.61	19.86	+1.27%	2,707,415
06/15/2026	20.15	20.40	19.56	19.61	-1.55%	2,099,642
06/15/2026	$0.12 Dividend
06/12/2026	19.73	19.93	19.67	19.92	+1.51%	1,943,819
06/11/2026	19.51	19.64	19.22	19.62	+1.12%	2,935,560
06/10/2026	19.24	19.60	19.24	19.41	+0.56%	2,541,432
06/09/2026	19.19	19.67	19.11	19.30	+1.56%	1,961,365
06/08/2026	19.03	19.24	18.92	19.00	-0.16%	1,564,570
06/05/2026	19.12	19.20	18.97	19.03	-0.36%	2,306,544
06/04/2026	18.70	19.28	18.50	19.10	+3.76%	3,515,274
06/03/2026	18.70	18.76	18.39	18.41	-2.41%	2,649,230
06/02/2026	18.51	18.92	18.43	18.86	+1.49%	2,632,950
06/01/2026	18.78	18.86	18.52	18.59	-2.08%	2,577,075
05/29/2026	18.72	19.04	18.65	18.98	+1.53%	3,454,529
05/28/2026	18.64	18.80	18.37	18.70	-0.42%	3,378,893
05/27/2026	18.79	18.89	18.59	18.77	-0.73%	3,864,253
05/26/2026	18.74	19.05	18.74	18.91	+1.81%	2,512,775
05/22/2026	18.61	18.77	18.50	18.58	0.00%	1,863,261
05/21/2026	18.42	18.58	18.24	18.58	+0.05%	1,975,168
05/20/2026	18.39	18.71	18.22	18.57	+1.84%	2,839,391
05/19/2026	18.37	18.41	18.08	18.23	-0.97%	4,171,814
05/18/2026	17.99	18.53	17.99	18.41	+1.86%	3,319,425
05/15/2026	18.41	18.43	17.97	18.07	-2.03%	3,286,604
05/14/2026	18.39	18.57	18.38	18.45	+1.47%	2,342,420