Skip to main content
BANC logo

Banc of California, Inc.

BANCNYSEFinancialsBanks - Regional

$17.18Today:- (-)1Y +7.41%

As of Oct 16, 2026 close

Market cap
$2.69B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.67%
52-week range
$15.33$21.93
Volume (live)
-
Avg. volume (3M)
2.40M

Banc of California (BANC) Historical Stock Prices

Analyze Banc of California (BANC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Banc of California (BANC) Interactive Price Chart

Interactive historical price chart showing Banc of California stock price movements and trends across multiple time periods.

Loading chart...

BANC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BANC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.3517.5617.1417.1817.181.64M
Oct 15, 202617.0617.3016.9317.2417.241.92M
Oct 14, 202616.8317.0616.7416.9816.981.77M
Oct 13, 202617.3917.5117.0917.1517.151.41M
Oct 12, 202617.2317.4717.2317.3317.331.26M
Oct 9, 202617.3617.4117.2017.3017.301.34M
Oct 8, 202617.0317.4117.0217.3517.352.88M
Oct 7, 202617.2417.2817.0017.1717.171.86M
Oct 6, 202617.6617.7017.3917.4317.432.12M
Oct 5, 202617.8717.9117.5017.5517.552.59M
Oct 2, 202617.7517.9617.6117.7417.742.23M
Oct 1, 202617.2317.5116.8417.4917.493.38M
Sep 30, 202617.3417.4517.1117.2317.232.30M
Sep 29, 202617.7517.7717.2317.3017.301.92M
Sep 28, 202617.9318.0217.6117.6617.661.74M
Sep 25, 202617.8818.1217.8217.9417.941.96M
Sep 24, 202617.8417.8517.5517.7317.732.46M
Sep 23, 202618.0918.1617.7217.7217.722.00M
Sep 22, 202618.4618.5318.1018.1018.102.78M
Sep 21, 202618.4318.5018.2718.2918.291.48M
Sep 18, 202618.4118.5318.2318.3218.325.90M
Sep 17, 202618.5418.6918.3218.5018.502.22M
Sep 16, 202618.7018.7117.8618.2818.283.93M
Sep 15, 202618.4018.7718.2618.6018.603.08M
Sep 14, 202618.2918.7118.2918.4618.342.22M
Sep 11, 202618.5718.6218.2618.5518.432.85M
Sep 10, 202618.2818.4118.1918.4018.282.32M
Sep 9, 202618.5318.6618.3518.4018.282.57M
Sep 8, 202618.8519.0018.5918.6218.502.63M
Sep 4, 202618.7718.9618.7318.9218.803.11M
Sep 3, 202618.9019.1718.7418.7718.651.77M
Sep 2, 202618.3718.8918.3018.8518.733.06M
Sep 1, 202618.5418.6818.1418.1618.042.37M
Aug 31, 202618.5818.6418.4318.6218.502.29M
Aug 28, 202618.8518.9418.5818.6018.481.49M
Aug 27, 202618.6918.8018.5018.7418.621.21M
Aug 26, 202618.6619.0018.5918.8218.701.77M
Aug 25, 202618.7218.7818.5018.5918.471.71M
Aug 24, 202618.6118.8218.5718.6518.532.22M
Aug 21, 202618.8218.9418.6118.6418.521.61M
Aug 20, 202618.9518.9518.6418.6518.531.92M
Aug 19, 202619.4119.4118.8818.9418.821.58M
Aug 18, 202619.7219.7219.2719.3019.172.47M
Aug 17, 202619.7019.9819.5419.6919.561.62M
Aug 14, 202619.6019.8819.5919.7419.611.92M
Aug 13, 202619.7219.8619.6219.6319.502.22M
Aug 12, 202619.6019.6319.4119.5919.462.07M
Aug 11, 202619.1219.5619.1019.4919.362.57M
Aug 10, 202618.6319.0018.5918.9518.833.20M
Aug 7, 202618.8918.9418.6818.7318.612.08M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.