Banc of California Stock Price History
NYSE: BANCFinanceMajor BanksUSD
17.30-0.05 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BANC price history at a glance
The price history for Banc of California (BANC) on this page begins on August 19, 2002, when the stock closed at $14.23; it most recently closed at $17.30 on October 5, 2026. The highest price in this record is $30.51, reached on March 27, 2006; the latest close is 43.3% below that peak. Across the 23 complete calendar years in the table, BANC finished higher in 13 and lower in 10. Its best year was 2010 (+148.0%) and its worst was 2009 (-44.6%).
Over roughly 24 years the share price changed +21.6%, a 0.8% compound annual price return (excluding dividends). In the last 12 months alone, BANC has lost 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $30.51
- Date of high
- Mar 27, 2006
- Low since 2002
- $4.44
- Date of low
- Dec 7, 2009
- 52-week high
- $21.93
- 52-week low
- $15.33
- Last close
- $17.30
BANC returns
1 week
-2.48%
1 month
-5.98%
3 months
-15.61%
6 months
-6.18%
Year to date
-10.32%
1 year
-1.70%
3 years
+39.18%
5 years
-9.19%
BANC price return, excluding dividends.
BANC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.30 | -11.05% |
| 2025 | 19.45 | +25.40% |
| 2024 | 15.51 | +15.49% |
| 2023 | 13.43 | -15.69% |
| 2022 | 15.93 | -18.81% |
| 2021 | 19.62 | +33.38% |
| 2020 | 14.71 | -13.11% |
| 2019 | 16.93 | +20.07% |
| 2018 | 14.10 | -31.72% |
| 2017 | 20.65 | +19.02% |
| 2016 | 17.35 | +18.67% |
| 2015 | 14.62 | +27.57% |
| 2014 | 11.46 | -13.64% |
| 2013 | 13.27 | +8.95% |
| 2012 | 12.18 | +18.83% |
| 2011 | 10.25 | -22.76% |
| 2010 | 13.27 | +148.04% |
| 2009 | 5.35 | -44.56% |
| 2008 | 9.65 | -43.76% |
| 2007 | 17.16 | -38.07% |
| 2006 | 27.71 | +1.84% |
| 2005 | 27.21 | -0.51% |
| 2004 | 27.35 | +21.99% |
| 2003 | 22.42 | +36.54% |
| 2002* | 16.42 | +15.39% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
BANC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.36 | 17.39 | 17.20 | 17.30 | -0.29% | |
| 17.03 | 17.41 | 17.03 | 17.35 | +1.05% | |
| 17.24 | 17.28 | 17.01 | 17.17 | -1.49% | |
| 17.66 | 17.71 | 17.39 | 17.43 | -0.68% | |
| 17.87 | 17.91 | 17.50 | 17.55 | -1.07% | |
| 17.75 | 17.96 | 17.61 | 17.74 | +1.43% | |
| 17.23 | 17.51 | 16.84 | 17.49 | +1.51% | |
| 17.34 | 17.45 | 17.11 | 17.23 | -0.40% | |
| 17.75 | 17.78 | 17.23 | 17.30 | -2.04% | |
| 17.93 | 18.02 | 17.61 | 17.66 | -1.56% | |
| 17.88 | 18.12 | 17.83 | 17.94 | +1.18% | |
| 17.84 | 17.85 | 17.56 | 17.73 | +0.06% | |
| 18.09 | 18.16 | 17.72 | 17.72 | -2.10% | |
| 18.46 | 18.53 | 18.10 | 18.10 | -1.04% | |
| 18.43 | 18.50 | 18.27 | 18.29 | -0.16% | |
| 18.42 | 18.53 | 18.23 | 18.32 | -0.97% | |
| 18.54 | 18.69 | 18.32 | 18.50 | +1.20% | |
| 18.70 | 18.71 | 17.86 | 18.28 | -1.72% | |
| 18.40 | 18.78 | 18.26 | 18.60 | +0.76% | |
| 18.29 | 18.72 | 18.29 | 18.46 | -0.49% | |
| 18.57 | 18.62 | 18.26 | 18.55 | +0.82% | |
| 18.28 | 18.41 | 18.19 | 18.40 | 0.00% | |
| 18.53 | 18.67 | 18.35 | 18.40 | -1.18% | |
| 18.85 | 19.00 | 18.59 | 18.62 | -1.59% | |
| 18.77 | 18.96 | 18.73 | 18.92 | +0.80% | |
| 18.90 | 19.17 | 18.74 | 18.77 | -0.42% | |
| 18.37 | 18.89 | 18.30 | 18.85 | +3.80% | |
| 18.54 | 18.69 | 18.14 | 18.16 | -2.47% | |
| 18.58 | 18.65 | 18.43 | 18.62 | +0.11% | |
| 18.85 | 18.94 | 18.58 | 18.60 | -0.75% | |
| 18.69 | 18.80 | 18.51 | 18.74 | -0.43% | |
| 18.66 | 19.01 | 18.59 | 18.82 | +1.24% | |
| 18.72 | 18.78 | 18.50 | 18.59 | -0.32% | |
| 18.61 | 18.83 | 18.58 | 18.65 | +0.05% | |
| 18.82 | 18.94 | 18.61 | 18.64 | -0.05% | |
| 18.95 | 18.95 | 18.64 | 18.65 | -1.53% | |
| 19.41 | 19.41 | 18.88 | 18.94 | -1.87% | |
| 19.72 | 19.72 | 19.27 | 19.30 | -1.98% | |
| 19.70 | 19.98 | 19.54 | 19.69 | -0.25% | |
| 19.60 | 19.88 | 19.59 | 19.74 | +0.56% | |
| 19.72 | 19.86 | 19.62 | 19.63 | +0.20% | |
| 19.60 | 19.63 | 19.41 | 19.59 | +0.51% | |
| 19.12 | 19.56 | 19.10 | 19.49 | +2.85% | |
| 18.63 | 19.00 | 18.59 | 18.95 | +1.17% | |
| 18.89 | 18.94 | 18.69 | 18.73 | -1.42% | |
| 19.54 | 19.54 | 18.96 | 19.00 | -1.86% | |
| 19.46 | 19.62 | 19.27 | 19.36 | -0.82% | |
| 19.43 | 19.89 | 19.29 | 19.52 | +1.46% | |
| 19.01 | 19.46 | 18.99 | 19.24 | +0.47% | |
| 18.95 | 19.17 | 18.55 | 19.15 | +1.65% | |
| 18.69 | 19.09 | 18.47 | 18.84 | +1.34% | |
| 19.84 | 20.19 | 18.55 | 18.59 | -12.23% | |
| 20.76 | 21.29 | 20.23 | 21.18 | +1.88% | |
| 21.43 | 21.59 | 20.79 | 20.79 | -2.30% | |
| 21.39 | 21.56 | 21.18 | 21.28 | -0.47% | |
| 21.02 | 21.38 | 20.86 | 21.38 | +0.23% | |
| 21.84 | 21.84 | 21.17 | 21.33 | -2.29% | |
| 21.12 | 21.93 | 21.01 | 21.83 | +4.90% | |
| 21.25 | 21.27 | 20.77 | 20.81 | -1.89% | |
| 21.20 | 21.40 | 21.07 | 21.21 | -1.26% | |
| 20.85 | 21.52 | 20.82 | 21.48 | +3.07% | |
| 20.65 | 20.94 | 20.53 | 20.84 | +1.21% | |
| 20.53 | 20.71 | 20.45 | 20.59 | +0.49% | |
| 20.56 | 20.66 | 20.28 | 20.49 | -0.05% | |
| 20.54 | 20.65 | 20.33 | 20.50 | +0.15% | |
| 20.20 | 20.58 | 20.17 | 20.47 | +1.74% | |
| 20.47 | 20.47 | 19.94 | 20.12 | -2.19% | |
| 20.74 | 20.83 | 20.53 | 20.57 | +0.05% | |
| 20.27 | 20.63 | 20.15 | 20.56 | +1.28% | |
| 20.73 | 20.84 | 20.13 | 20.30 | -1.26% | |
| 20.57 | 20.72 | 20.38 | 20.56 | +0.64% | |
| 20.43 | 20.52 | 20.35 | 20.43 | -0.05% | |
| 20.71 | 20.88 | 20.38 | 20.44 | -1.78% | |
| 21.05 | 21.07 | 20.63 | 20.81 | -1.14% | |
| 20.86 | 21.07 | 20.73 | 21.05 | +1.49% | |
| 20.60 | 20.83 | 20.50 | 20.74 | +1.12% | |
| 20.07 | 20.55 | 20.07 | 20.51 | +1.48% | |
| 20.11 | 20.38 | 20.08 | 20.21 | +0.60% | |
| 19.98 | 20.16 | 19.88 | 20.09 | +1.31% | |
| 20.00 | 20.26 | 19.61 | 19.83 | -0.80% | |
| 19.94 | 20.11 | 19.74 | 19.99 | +1.27% | |
| 20.28 | 20.53 | 19.69 | 19.74 | -2.13% | |
| 19.98 | 20.18 | 19.92 | 20.17 | +1.51% | |
| 19.76 | 19.89 | 19.46 | 19.87 | +1.12% | |
| 19.48 | 19.85 | 19.48 | 19.65 | +0.56% | |
| 19.43 | 19.92 | 19.35 | 19.54 | +1.56% | |
| 19.27 | 19.48 | 19.16 | 19.24 | -0.16% | |
| 19.36 | 19.45 | 19.21 | 19.27 | -0.36% | |
| 18.94 | 19.52 | 18.73 | 19.34 | +3.76% | |
| 18.94 | 19.00 | 18.62 | 18.64 | -2.41% | |
| 18.74 | 19.16 | 18.67 | 19.10 | +1.49% | |
| 19.02 | 19.10 | 18.75 | 18.82 | -2.08% | |
| 18.96 | 19.28 | 18.88 | 19.22 | +1.53% | |
| 18.87 | 19.04 | 18.60 | 18.93 | -0.42% | |
| 19.03 | 19.13 | 18.82 | 19.01 | -0.73% | |
| 18.98 | 19.29 | 18.98 | 19.15 | +1.81% | |
| 18.84 | 19.01 | 18.73 | 18.81 | 0.00% | |
| 18.65 | 18.81 | 18.47 | 18.81 | +0.05% | |
| 18.62 | 18.95 | 18.45 | 18.80 | +1.84% | |
| 18.60 | 18.64 | 18.31 | 18.46 | -0.97% | |
| 18.22 | 18.76 | 18.22 | 18.64 | +1.86% | |
| 18.64 | 18.66 | 18.20 | 18.30 | -2.03% | |
| 18.62 | 18.81 | 18.61 | 18.68 | +1.47% | |
| 18.58 | 18.64 | 18.36 | 18.41 | -1.13% | |
| 18.96 | 18.96 | 18.42 | 18.62 | -1.22% | |
| 19.10 | 19.11 | 18.76 | 18.85 | -1.00% | |
| 19.05 | 19.21 | 18.98 | 19.04 | -0.68% | |
| 19.44 | 19.59 | 19.08 | 19.17 | -1.13% | |
| 19.04 | 19.55 | 18.87 | 19.39 | +2.97% | |
| 18.66 | 18.97 | 18.57 | 18.83 | +1.29% | |
| 18.43 | 18.68 | 18.26 | 18.59 | +0.05% | |
| 18.76 | 18.96 | 18.53 | 18.58 | -0.80% | |
| 18.16 | 18.81 | 18.11 | 18.73 | +2.46% | |
| 18.81 | 18.90 | 18.26 | 18.28 | -3.18% | |
| 18.95 | 19.10 | 18.82 | 18.88 | +0.53% | |
| 18.70 | 18.89 | 18.52 | 18.78 | +0.16% | |
| 19.20 | 19.31 | 18.58 | 18.75 | -0.79% | |
| 18.00 | 18.95 | 17.80 | 18.90 | +2.77% | |
| 18.63 | 18.63 | 18.23 | 18.39 | -0.86% | |
| 18.75 | 18.90 | 18.48 | 18.55 | -1.07% | |
| 18.80 | 19.00 | 18.68 | 18.75 | -0.79% | |
| 18.80 | 19.27 | 18.72 | 18.90 | +2.27% | |
| 18.51 | 18.75 | 18.44 | 18.48 | -0.48% | |
| 18.55 | 18.76 | 18.40 | 18.57 | +0.27% | |
| 18.51 | 18.63 | 18.37 | 18.52 | -0.27% | |
| 18.31 | 18.59 | 18.20 | 18.57 | +0.70% | |
| 18.69 | 18.69 | 18.38 | 18.44 | -1.34% | |
| 18.38 | 18.84 | 18.35 | 18.69 | +1.08% | |
| 18.73 | 18.86 | 18.46 | 18.49 | +2.49% | |
| 17.89 | 18.14 | 17.79 | 18.04 | +0.61% | |
| 17.64 | 17.95 | 17.57 | 17.93 | +1.70% | |
| 17.23 | 17.64 | 17.20 | 17.63 | -0.45% | |
| 17.73 | 17.93 | 17.61 | 17.71 | +0.74% | |
| 17.31 | 17.74 | 17.17 | 17.58 | +3.53% | |
| 17.10 | 17.14 | 16.90 | 16.98 | +0.53% | |
| 17.16 | 17.22 | 16.81 | 16.89 | -2.65% | |
| 17.29 | 17.48 | 17.20 | 17.35 | -0.57% | |
| 17.58 | 17.69 | 17.30 | 17.45 | +0.52% | |
| 17.00 | 17.55 | 16.92 | 17.36 | +0.93% | |
| 17.49 | 17.74 | 17.19 | 17.20 | +2.20% | |
| 16.87 | 16.89 | 16.61 | 16.83 | +0.06% | |
| 16.63 | 16.90 | 16.39 | 16.82 | +0.36% | |
| 16.91 | 17.03 | 16.71 | 16.76 | -1.00% | |
| 17.18 | 17.26 | 16.83 | 16.93 | -0.24% | |
| 16.97 | 17.15 | 16.86 | 16.97 | +1.13% | |
| 16.99 | 17.15 | 16.76 | 16.78 | -0.12% | |
| 16.36 | 16.93 | 16.35 | 16.80 | +0.12% | |
| 17.05 | 17.14 | 16.71 | 16.78 | -2.33% | |
| 17.15 | 17.51 | 16.85 | 17.18 | +0.12% | |
| 16.75 | 17.25 | 16.38 | 17.16 | +0.29% | |
| 17.33 | 17.45 | 16.88 | 17.11 | -4.25% | |
| 18.02 | 18.18 | 17.65 | 17.87 | -2.24% | |
| 18.17 | 18.43 | 17.89 | 18.28 | +1.44% | |
| 17.64 | 18.28 | 17.42 | 18.02 | -1.48% | |
| 18.10 | 18.62 | 17.93 | 18.29 | -0.97% | |
| 19.30 | 19.37 | 18.06 | 18.47 | -6.62% | |
| 19.60 | 19.97 | 19.39 | 19.78 | +0.82% | |
| 19.36 | 19.66 | 19.27 | 19.62 | +2.19% | |
| 19.13 | 19.25 | 18.65 | 19.20 | +0.73% | |
| 20.01 | 20.13 | 18.92 | 19.06 | -5.03% | |
| 19.70 | 20.13 | 19.42 | 20.07 | +1.31% | |
| 19.80 | 19.90 | 19.57 | 19.81 | -0.85% | |
| 20.04 | 20.38 | 19.83 | 19.98 | -0.60% | |
| 20.00 | 20.26 | 19.82 | 20.10 | +0.50% | |
| 20.06 | 20.40 | 19.70 | 20.00 | -1.04% | |
| 20.68 | 20.78 | 19.61 | 20.21 | -0.98% | |
| 21.07 | 21.25 | 20.16 | 20.41 | -1.21% | |
| 20.91 | 21.06 | 20.38 | 20.66 | -1.62% | |
| 20.74 | 21.20 | 20.54 | 21.00 | +0.72% | |
| 20.41 | 20.94 | 20.21 | 20.85 | +3.37% | |
| 20.18 | 20.44 | 19.95 | 20.17 | +0.20% | |
| 19.98 | 20.44 | 19.92 | 20.13 | +1.26% | |
| 19.65 | 19.93 | 19.41 | 19.88 | -2.45% | |
| 19.87 | 20.70 | 19.72 | 20.38 | +2.00% | |
| 20.09 | 20.30 | 19.85 | 19.98 | -1.33% | |
| 20.23 | 20.31 | 19.87 | 20.25 | +0.95% | |
| 20.16 | 20.39 | 20.03 | 20.06 | -0.50% | |
| 20.33 | 20.41 | 19.95 | 20.16 | -0.15% | |
| 20.04 | 20.21 | 19.67 | 20.19 | +1.36% | |
| 20.82 | 20.82 | 19.89 | 19.92 | -3.91% | |
| 20.94 | 21.61 | 20.68 | 20.73 | -1.75% | |
| 20.45 | 21.27 | 20.27 | 21.10 | +4.35% | |
| 20.48 | 20.72 | 20.08 | 20.22 | -2.79% | |
| 20.78 | 21.09 | 20.45 | 20.80 | -0.34% | |
| 20.34 | 20.90 | 20.34 | 20.87 | +2.76% | |
| 20.17 | 20.32 | 19.97 | 20.31 | +0.30% | |
| 20.32 | 20.35 | 20.03 | 20.25 | +0.15% | |
| 19.79 | 20.26 | 19.68 | 20.22 | +0.75% | |
| 20.54 | 20.62 | 19.99 | 20.07 | -1.95% | |
| 19.99 | 20.68 | 19.99 | 20.47 | +1.79% | |
| 20.05 | 20.30 | 19.78 | 20.11 | -0.05% | |
| 19.72 | 20.13 | 19.60 | 20.12 | +1.41% | |
| 19.33 | 20.08 | 19.33 | 19.84 | +2.01% | |
| 19.31 | 19.76 | 19.11 | 19.45 | +0.83% | |
| 19.61 | 19.61 | 19.24 | 19.29 | -0.77% | |
| 19.62 | 19.73 | 19.37 | 19.44 | -0.97% | |
| 19.73 | 19.77 | 19.42 | 19.63 | -0.36% | |
| 19.62 | 19.71 | 19.58 | 19.70 | +0.15% | |
| 19.66 | 19.74 | 19.51 | 19.67 | -0.10% | |
| 19.91 | 19.97 | 19.66 | 19.69 | -1.06% | |
| 19.72 | 19.97 | 19.72 | 19.90 | +0.96% | |
| 19.89 | 19.94 | 19.60 | 19.71 | -0.35% | |
| 19.88 | 20.07 | 19.75 | 19.78 | +0.46% | |
| 19.67 | 19.97 | 19.60 | 19.69 | +0.20% | |
| 19.81 | 19.87 | 19.51 | 19.65 | -0.30% | |
| 19.94 | 20.01 | 19.54 | 19.71 | -0.61% | |
| 19.91 | 20.04 | 19.71 | 19.83 | 0.00% | |
| 19.75 | 20.17 | 19.73 | 19.83 | -0.40% | |
| 19.04 | 19.94 | 19.03 | 19.91 | +4.35% | |
| 19.21 | 19.47 | 19.06 | 19.08 | -0.42% | |
| 19.20 | 19.38 | 19.01 | 19.16 | +0.31% | |
| 18.84 | 19.15 | 18.82 | 19.10 | +0.95% | |
| 18.81 | 19.10 | 18.80 | 18.92 | +0.11% | |
| 18.75 | 19.08 | 18.74 | 18.90 | +1.02% | |
| 18.96 | 19.04 | 18.68 | 18.71 | -0.85% | |
| 18.43 | 18.87 | 18.40 | 18.87 | +2.33% | |
| 18.41 | 18.50 | 18.37 | 18.44 | +0.05% | |
| 18.45 | 18.70 | 18.40 | 18.43 | -0.91% | |
| 17.94 | 18.71 | 17.94 | 18.60 | +4.44% | |
| 17.70 | 17.94 | 17.59 | 17.81 | +0.34% | |
| 17.04 | 17.83 | 17.04 | 17.75 | +4.41% | |
| 17.17 | 17.39 | 16.91 | 17.00 | +0.59% | |
| 16.59 | 16.94 | 16.45 | 16.90 | +2.36% | |
| 16.14 | 16.79 | 16.12 | 16.51 | +1.91% | |
| 17.00 | 17.13 | 16.17 | 16.20 | -5.04% | |
| 16.93 | 17.10 | 16.71 | 17.06 | +0.29% | |
| 17.25 | 17.44 | 16.83 | 17.01 | -1.73% | |
| 17.64 | 17.76 | 17.30 | 17.31 | -1.14% | |
| 17.42 | 17.64 | 17.30 | 17.51 | +0.98% | |
| 17.13 | 17.45 | 17.09 | 17.34 | +1.46% | |
| 16.99 | 17.25 | 16.86 | 17.09 | -0.06% | |
| 17.12 | 17.24 | 16.82 | 17.10 | +0.23% | |
| 16.74 | 17.24 | 16.74 | 17.06 | +1.79% | |
| 16.64 | 16.82 | 16.54 | 16.76 | -1.00% | |
| 16.91 | 16.97 | 16.53 | 16.93 | -0.24% | |
| 16.91 | 17.05 | 16.69 | 16.97 | -0.24% | |
| 16.93 | 17.17 | 16.84 | 17.01 | +0.35% | |
| 16.97 | 17.54 | 16.88 | 16.95 | -1.17% | |
| 17.33 | 17.55 | 17.06 | 17.15 | -0.29% | |
| 17.40 | 17.40 | 17.14 | 17.20 | +1.30% | |
| 16.80 | 17.04 | 16.71 | 16.98 | +2.66% | |
| 17.00 | 17.10 | 16.35 | 16.54 | -2.01% | |
| 16.80 | 17.05 | 16.70 | 16.88 | +0.60% | |
| 16.58 | 16.88 | 16.51 | 16.78 | +0.60% | |
| 16.18 | 16.74 | 16.11 | 16.68 | +3.93% | |
| 15.89 | 16.10 | 15.58 | 16.05 | +3.15% | |
| 16.63 | 16.79 | 15.33 | 15.56 | -7.77% | |
| 17.67 | 17.67 | 16.83 | 16.87 | -3.54% | |
| 16.78 | 17.62 | 16.77 | 17.49 | +3.00% | |
| 16.81 | 16.99 | 16.57 | 16.98 | +3.03% | |
| 17.73 | 17.78 | 16.45 | 16.48 | -6.36% | |
| 17.74 | 17.78 | 17.36 | 17.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BANC chart for longer ranges.