MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BANC — Banc of California, Inc.
NYSEBanc of California, Inc.
$17.74
+0.25(+1.43%)
- O
- 17.75
- H
- 17.96
- L
- 17.61
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.74
Period Return+32.78%
Period High$21.93
Period Low$12.98
Avg Daily Volume2.70M
Total Trading Days365
BANC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.75 | $17.96 | $17.61 | $17.74 | +$0.25 | +1.43% | 2,227,552 | $17.77 | $17.61 $17.96 |
| Oct 1, 2026 | $17.23 | $17.51 | $16.84 | $17.49 | +$0.26 | +1.51% | 3,618,271 | $17.37 | $16.84 $17.51 |
| Sep 30, 2026 | $17.34 | $17.45 | $17.11 | $17.23 | $-0.07 | -0.40% | 2,419,172 | $17.24 | $17.11 $17.45 |
| Sep 29, 2026 | $17.75 | $17.78 | $17.23 | $17.30 | $-0.36 | -2.04% | 2,160,007 | $17.34 | $17.23 $17.78 |
| Sep 28, 2026 | $17.93 | $18.02 | $17.61 | $17.66 | $-0.28 | -1.56% | 1,955,255 | $17.73 | $17.61 $18.02 |
| Sep 25, 2026 | $17.88 | $18.12 | $17.83 | $17.94 | +$0.21 | +1.18% | 2,386,622 | $17.97 | $17.83 $18.12 |
| Sep 24, 2026 | $17.84 | $17.85 | $17.56 | $17.73 | +$0.01 | +0.06% | 2,464,934 | $17.72 | $17.56 $17.85 |
| Sep 23, 2026 | $18.09 | $18.16 | $17.72 | $17.72 | $-0.38 | -2.10% | 2,175,977 | $17.86 | $17.72 $18.16 |
| Sep 22, 2026 | $18.46 | $18.53 | $18.10 | $18.10 | $-0.19 | -1.04% | 2,898,644 | $18.20 | $18.10 $18.53 |
| Sep 21, 2026 | $18.43 | $18.50 | $18.27 | $18.29 | $-0.03 | -0.16% | 1,512,669 | $18.35 | $18.27 $18.50 |
| Sep 18, 2026 | $18.42 | $18.53 | $18.23 | $18.32 | $-0.18 | -0.97% | 6,230,483 | $18.33 | $18.23 $18.53 |
| Sep 17, 2026 | $18.54 | $18.69 | $18.32 | $18.50 | +$0.22 | +1.20% | 2,371,332 | $18.51 | $18.32 $18.69 |
| Sep 16, 2026 | $18.70 | $18.71 | $17.86 | $18.28 | $-0.32 | -1.72% | 4,080,356 | $18.36 | $17.86 $18.71 |
| Sep 15, 2026 | $18.40 | $18.78 | $18.26 | $18.60 | +$0.14 | +0.76% | 3,078,135 | $18.56 | $18.26 $18.78 |
| Sep 14, 2026 | $18.29 | $18.72 | $18.29 | $18.46 | $-0.09 | -0.49% | 2,223,289 | $18.52 | $18.29 $18.72 |
| Sep 11, 2026 | $18.57 | $18.62 | $18.26 | $18.55 | +$0.15 | +0.82% | 2,858,736 | $18.50 | $18.26 $18.62 |
| Sep 10, 2026 | $18.28 | $18.41 | $18.19 | $18.40 | +$0.00 | +0.00% | 2,323,249 | $18.33 | $18.19 $18.41 |
| Sep 9, 2026 | $18.53 | $18.67 | $18.35 | $18.40 | $-0.22 | -1.18% | 2,574,462 | $18.43 | $18.35 $18.67 |
| Sep 8, 2026 | $18.85 | $19.00 | $18.59 | $18.62 | $-0.30 | -1.59% | 2,628,740 | $18.70 | $18.59 $19.00 |
| Sep 4, 2026 | $18.77 | $18.96 | $18.73 | $18.92 | +$0.15 | +0.80% | 3,110,234 | $18.89 | $18.73 $18.96 |
| Sep 3, 2026 | $18.90 | $19.17 | $18.74 | $18.77 | $-0.08 | -0.42% | 1,765,625 | $18.81 | $18.74 $19.17 |
| Sep 2, 2026 | $18.37 | $18.89 | $18.30 | $18.85 | +$0.69 | +3.80% | 3,060,887 | $18.78 | $18.30 $18.89 |
| Sep 1, 2026 | $18.54 | $18.69 | $18.14 | $18.16 | $-0.46 | -2.47% | 2,370,049 | $18.29 | $18.14 $18.69 |
| Aug 31, 2026 | $18.58 | $18.65 | $18.43 | $18.62 | +$0.02 | +0.11% | 2,292,485 | $18.57 | $18.43 $18.65 |
| Aug 28, 2026 | $18.85 | $18.94 | $18.58 | $18.60 | $-0.14 | -0.75% | 1,487,068 | $18.64 | $18.58 $18.94 |
| Aug 27, 2026 | $18.69 | $18.80 | $18.51 | $18.74 | $-0.08 | -0.43% | 1,205,300 | $18.72 | $18.51 $18.80 |
| Aug 26, 2026 | $18.66 | $19.01 | $18.59 | $18.82 | +$0.23 | +1.24% | 1,770,811 | $18.86 | $18.59 $19.01 |
| Aug 25, 2026 | $18.72 | $18.78 | $18.50 | $18.59 | $-0.06 | -0.32% | 1,706,819 | $18.58 | $18.50 $18.78 |
| Aug 24, 2026 | $18.61 | $18.83 | $18.58 | $18.65 | +$0.01 | +0.05% | 2,216,112 | $18.66 | $18.58 $18.83 |
| Aug 21, 2026 | $18.82 | $18.94 | $18.61 | $18.64 | $-0.01 | -0.05% | 1,613,707 | $18.71 | $18.61 $18.94 |