NYSE:BANC | Historical Stock Price | BANC OF CALIFORNIA, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-08-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.56$7.13$11.15$17.43$27.26$42.622002-08-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.71$25.37204,300——
2020-12-30$14.67$25.30155,400——
2020-12-29$14.74$25.4293,100——
2020-12-28$15.03$25.92149,500——
2020-12-24$14.96$25.8055,500——
2020-12-23$14.97$25.82120,400——
2020-12-22$14.65$25.27121,100——
2020-12-21$14.80$25.52276,800——
2020-12-18$14.75$25.44682,600——
2020-12-17$14.73$25.40160,200——
2020-12-16$14.81$25.54150,800——
2020-12-15$14.93$25.75155,700——
2020-12-14$14.45$24.92114,800——
2020-12-11$14.49$24.89142,500——
2020-12-10$14.56$25.01195,300——
2020-12-09$14.71$25.26292,800——
2020-12-08$14.68$25.2187,200——
2020-12-07$14.63$25.13101,600——
2020-12-04$14.64$25.14155,800——
2020-12-03$14.00$24.0588,400——
2020-12-02$14.11$24.23133,800——
2020-12-01$13.76$23.63169,900——
2020-11-30$13.30$22.84365,000——
2020-11-27$14.03$24.10114,900——
2020-11-25$14.24$24.46113,600——
2020-11-24$14.37$24.68180,900——
2020-11-23$13.77$23.65295,400——
2020-11-20$13.20$22.67103,700——
2020-11-19$13.51$23.20152,200——
2020-11-18$13.43$23.07340,100——
2020-11-17$13.47$23.13223,000——
2020-11-16$13.80$23.70166,900——
2020-11-13$13.06$22.43252,900——
2020-11-12$12.66$21.74429,000——
2020-11-11$13.24$22.74155,800——
2020-11-10$13.84$23.77317,300——
2020-11-09$13.76$23.63386,700——
2020-11-06$12.13$20.83103,100——
2020-11-05$12.49$21.45239,700——
2020-11-04$11.68$20.06284,600——
2020-11-03$12.81$22.00160,600——
2020-11-02$12.55$21.55263,200——
2020-10-30$12.00$20.61280,300——
2020-10-29$11.87$20.39203,700——
2020-10-28$11.42$19.61232,000——
2020-10-27$11.68$20.06185,900——
2020-10-26$12.13$20.83306,900——
2020-10-23$12.24$21.02230,000——
2020-10-22$11.74$20.16241,700——
2020-10-21$11.42$19.6182,200——
2020-10-20$11.35$19.4990,500——
2020-10-19$11.10$19.06116,100——
2020-10-16$11.05$18.98160,900——
2020-10-15$11.02$18.93129,600——
2020-10-14$10.66$18.31149,100——
2020-10-13$11.17$19.18158,000——
2020-10-12$11.59$19.9183,300——
2020-10-09$11.43$19.63132,000——
2020-10-08$11.60$19.92153,200——
2020-10-07$11.16$19.17275,900——
2020-10-06$10.78$18.51253,100——
2020-10-05$11.07$19.01149,300——
2020-10-02$10.61$18.22160,400——
2020-10-01$10.29$17.67199,700——
2020-09-30$10.12$17.38198,600——
2020-09-29$10.15$17.43238,500——
2020-09-28$10.02$17.21153,800——
2020-09-25$9.69$16.64135,000——
2020-09-24$9.63$16.54262,900——
2020-09-23$9.12$15.66214,900——
2020-09-22$9.52$16.35191,000——
2020-09-21$9.85$16.92215,900——
2020-09-18$10.59$18.19679,800——
2020-09-17$10.69$18.36182,200——
2020-09-16$10.84$18.62280,000——
2020-09-15$10.95$18.81165,100——
2020-09-14$11.10$19.06175,600——
2020-09-11$10.69$18.26185,600——
2020-09-10$10.88$18.58160,500——
2020-09-09$11.18$19.09164,900——
2020-09-08$11.47$19.59223,400——
2020-09-04$12.44$21.25298,100——
2020-09-03$12.25$20.92379,000——
2020-09-02$11.54$19.71289,100——
2020-09-01$11.15$19.04206,600——
2020-08-31$10.99$18.77230,300——
2020-08-28$11.27$19.25184,400——
2020-08-27$11.31$19.32179,000——
2020-08-26$11.26$19.23191,100——
2020-08-25$11.95$20.41143,200——
2020-08-24$11.80$20.15122,800——
2020-08-21$11.21$19.15150,600——
2020-08-20$11.27$19.2598,700——
2020-08-19$11.48$19.61153,800——
2020-08-18$11.33$19.35140,500——
2020-08-17$11.66$19.91161,400——
2020-08-14$11.96$20.43162,100——
2020-08-13$11.78$20.12128,900——
2020-08-12$12.02$20.53152,300——
2020-08-11$12.02$20.53234,500——
2020-08-10$11.88$20.29230,700——
2020-08-07$11.60$19.81213,800——
2020-08-06$11.12$18.99150,500——
2020-08-05$11.22$19.16165,300——
2020-08-04$10.79$18.43201,900——
2020-08-03$10.85$18.53226,100——
2020-07-31$10.72$18.31250,600——
2020-07-30$10.94$18.68209,900——
2020-07-29$11.28$19.26155,300——
2020-07-28$10.99$18.77184,200——
2020-07-27$10.96$18.72229,000——
2020-07-24$10.99$18.77268,400——
2020-07-23$10.96$18.72389,000——
2020-07-22$10.20$17.42231,800——
2020-07-21$10.35$17.68308,900——
2020-07-20$9.60$16.40320,100——
2020-07-17$10.00$17.08388,300——
2020-07-16$10.33$17.64204,000——
2020-07-15$10.53$17.98356,100——
2020-07-14$9.72$16.60291,100——
2020-07-13$10.14$17.32318,800——
2020-07-10$10.08$17.22399,900——
2020-07-09$9.31$15.90271,300——
2020-07-08$9.86$16.84215,800——
2020-07-07$9.86$16.84218,500——
2020-07-06$10.23$17.47215,800——
2020-07-02$10.11$17.27271,000——
2020-07-01$10.05$17.16287,500——
2020-06-30$10.83$18.50278,200——
2020-06-29$10.44$17.83253,700——
2020-06-26$9.57$16.34577,800——
2020-06-25$10.60$18.10234,800——
2020-06-24$10.11$17.27368,500——
2020-06-23$10.71$18.29240,500——
2020-06-22$10.85$18.53219,300——
2020-06-19$10.91$18.63606,600——
2020-06-18$11.12$18.99424,900——
2020-06-17$10.64$18.17480,000——
2020-06-16$11.15$19.04261,100——
2020-06-15$10.73$18.33349,700——
2020-06-12$10.73$18.33379,100——
2020-06-11$10.50$17.83279,100——
2020-06-10$12.09$20.53281,300——
2020-06-09$13.17$22.36332,000——
2020-06-08$13.10$22.25292,800——
2020-06-05$12.79$21.72552,300——
2020-06-04$12.29$20.87565,300——
2020-06-03$11.40$19.36338,900——
2020-06-02$10.84$18.41261,400——
2020-06-01$10.82$18.37313,900——
2020-05-29$10.95$18.59406,400——
2020-05-28$11.40$19.36354,500——
2020-05-27$12.32$20.92414,900——
2020-05-26$11.61$19.72314,100——
2020-05-22$10.65$18.08107,600——
2020-05-21$10.59$17.98162,500——
2020-05-20$10.75$18.25267,200——
2020-05-19$10.00$16.98404,400——
2020-05-18$10.40$17.66505,100——
2020-05-15$8.39$14.25462,400——
2020-05-14$8.40$14.26542,900——
2020-05-13$8.76$14.88334,500——
2020-05-12$8.98$15.25234,100——
2020-05-11$9.89$16.79244,500——
2020-05-08$10.63$18.05238,800——
2020-05-07$9.88$16.78256,400——
2020-05-06$9.53$16.18270,500——
2020-05-05$9.68$16.44220,700——
2020-05-04$9.73$16.52243,200——
2020-05-01$10.23$17.37294,900——
2020-04-30$10.42$17.69628,300——
2020-04-29$10.91$18.53501,500——
2020-04-28$10.78$18.31240,500——
2020-04-27$10.24$17.39181,300——
2020-04-24$9.48$16.10202,300——
2020-04-23$9.11$15.47177,100——
2020-04-22$8.80$14.94194,200——
2020-04-21$8.92$15.15194,700——
2020-04-20$9.08$15.42266,600——
2020-04-17$8.98$15.25365,900——
2020-04-16$8.36$14.20427,200——
2020-04-15$8.54$14.50372,600——
2020-04-14$9.32$15.83363,700——
2020-04-13$9.30$15.79442,100——
2020-04-09$9.39$15.95500,200——
2020-04-08$8.07$13.70365,000——
2020-04-07$7.64$12.97435,400——
2020-04-06$7.15$12.14383,800——
2020-04-03$6.55$11.12416,100——
2020-04-02$7.16$12.16397,700——
2020-04-01$6.91$11.73450,400——
2020-03-31$8.00$13.58493,400——
2020-03-30$7.72$13.11361,300——
2020-03-27$7.93$13.47570,100——
2020-03-26$8.92$15.15668,900——
2020-03-25$8.63$14.65759,400——
2020-03-24$8.09$13.74506,400——
2020-03-23$7.53$12.79579,900——
2020-03-20$8.52$14.47733,100——
2020-03-19$9.24$15.69842,600——
2020-03-18$7.81$13.26721,200——
2020-03-17$10.38$17.63749,200——
2020-03-16$10.40$17.66491,100——
2020-03-13$12.35$20.97558,700——
2020-03-12$11.22$18.95615,500——
2020-03-11$11.90$20.10571,200——
2020-03-10$12.15$20.52752,700——
2020-03-09$12.09$20.42682,900——
2020-03-06$13.90$23.48423,400——
2020-03-05$14.56$24.59600,300——
2020-03-04$15.34$25.91299,000——
2020-03-03$14.96$25.27573,400——
2020-03-02$15.68$26.48494,900——
2020-02-28$15.33$25.89685,300——
2020-02-27$16.14$27.26965,800——
2020-02-26$16.88$28.51832,200——
2020-02-25$16.85$28.46741,400——
2020-02-24$16.95$28.63332,100——
2020-02-21$17.00$28.71175,800——
2020-02-20$17.16$28.98181,800——
2020-02-19$17.02$28.75125,800——
2020-02-18$17.01$28.73208,400——
2020-02-14$16.96$28.65205,800——
2020-02-13$16.92$28.58132,800——
2020-02-12$16.99$28.70223,300——
2020-02-11$17.02$28.75446,100——
2020-02-10$16.53$27.92133,600——
2020-02-07$16.43$27.75286,900——
2020-02-06$16.71$28.22177,200——
2020-02-05$16.90$28.54300,600——
2020-02-04$16.69$28.19339,800——
2020-02-03$16.38$27.67406,400——
2020-01-31$15.96$26.96378,100——
2020-01-30$16.36$27.63256,700——
2020-01-29$16.39$27.68247,900——
2020-01-28$16.80$28.38255,500——
2020-01-27$16.79$28.36321,100——
2020-01-24$16.69$28.19678,000——
2020-01-23$17.60$29.73762,100——
2020-01-22$17.36$29.32365,200——
2020-01-21$17.16$28.98327,700——
2020-01-17$17.45$29.47217,400——
2020-01-16$17.34$29.29413,900——
2020-01-15$17.03$28.76318,800——
2020-01-14$17.10$28.88286,300——
2020-01-13$17.04$28.78229,400——
2020-01-10$16.96$28.65232,400——
2020-01-09$16.91$28.56150,100——
2020-01-08$16.78$28.34201,300——
2020-01-07$16.69$28.19218,700——
2020-01-06$16.85$28.46281,500——
2020-01-03$16.93$28.60332,800——
2020-01-02$17.07$28.83290,400——