Banc of California, Inc. (BANC.PF) stock
BANC.PFNYSENational Commercial BanksFiscal year ends December 31Also trades as BANC
$25.21−0.24 (-0.94%)
Close on Oct 30, 2026Market cap $3.98BP/E –Yield 1.59%
Price history
Banc of California share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.21
-0.94% on the day
52-week range
$24.39 – $25.77
-2.2% from the high
Change over 52 weeks
+1.2%
From $24.91 on Oct 30, 2025
Average volume
73,985
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.41 | $25.50 | $25.21 | $25.21 | -0.94% | 557,231 |
| Oct 29, 2026 | $25.41 | $25.45 | $25.40 | $25.45 | +0.20% | 133,432 |
| Oct 28, 2026 | $25.22 | $25.42 | $25.22 | $25.40 | 0.00% | 128,917 |
| Oct 27, 2026 | $25.19 | $25.44 | $25.19 | $25.40 | +0.28% | 207,348 |
| Oct 26, 2026 | $25.24 | $25.34 | $25.14 | $25.33 | +0.52% | 69,361 |
| Oct 23, 2026 | $25.17 | $25.28 | $25.13 | $25.20 | +0.08% | 38,754 |
| Oct 22, 2026 | $25.19 | $25.21 | $25.03 | $25.18 | -0.12% | 16,757 |
| Oct 21, 2026 | $25.08 | $25.25 | $25.08 | $25.21 | +0.36% | 37,612 |
| Oct 20, 2026 | $25.04 | $25.20 | $25.04 | $25.12 | +0.12% | 47,962 |
| Oct 19, 2026 | $24.98 | $25.14 | $24.87 | $25.09 | +0.88% | 46,319 |
| Oct 16, 2026 | $24.97 | $25.18 | $24.87 | $24.87 | -0.44% | 71,350 |
| Oct 15, 2026 | $24.79 | $24.99 | $24.69 | $24.98 | +0.89% | 34,674 |
| Oct 14, 2026 | $24.86 | $24.93 | $24.65 | $24.76 | -0.56% | 93,331 |
| Oct 13, 2026 | $24.79 | $24.96 | $24.78 | $24.90 | +0.20% | 30,726 |
| Oct 12, 2026 | $24.84 | $24.87 | $24.80 | $24.85 | +0.36% | 43,742 |
| Oct 9, 2026 | $24.77 | $24.81 | $24.71 | $24.76 | +0.08% | 15,307 |
| Oct 8, 2026 | $24.64 | $24.75 | $24.64 | $24.74 | -0.04% | 27,178 |
| Oct 7, 2026 | $24.78 | $24.87 | $24.68 | $24.75 | -0.24% | 63,114 |
| Oct 6, 2026 | $24.80 | $24.86 | $24.74 | $24.81 | -0.04% | 41,718 |
| Oct 5, 2026 | $24.85 | $24.85 | $24.70 | $24.82 | -0.12% | 44,327 |
| Oct 2, 2026 | $24.87 | $24.94 | $24.80 | $24.85 | +0.08% | 65,482 |
| Oct 1, 2026 | $24.67 | $24.87 | $24.66 | $24.83 | +0.44% | 255,988 |
| Sep 30, 2026 | $24.80 | $24.80 | $24.66 | $24.72 | -0.04% | 1,374,790 |
| Sep 29, 2026 | $24.83 | $24.83 | $24.71 | $24.73 | -0.28% | 136,735 |
| Sep 28, 2026 | $24.72 | $24.81 | $24.71 | $24.80 | +0.32% | 298,368 |
| Sep 25, 2026 | $24.90 | $24.90 | $24.72 | $24.72 | -0.52% | 142,574 |
| Sep 24, 2026 | $24.85 | $24.97 | $24.79 | $24.85 | 0.00% | 98,362 |
| Sep 23, 2026 | $24.98 | $25.03 | $24.70 | $24.85 | -0.40% | 152,717 |
| Sep 22, 2026 | $25.10 | $25.10 | $24.95 | $24.95 | -0.08% | 112,619 |
| Sep 21, 2026 | $25.10 | $25.10 | $24.85 | $24.97 | -0.56% | 106,853 |
| Sep 18, 2026 | $25.12 | $25.14 | $25.08 | $25.11 | +0.04% | 31,652 |
| Sep 17, 2026 | $25.09 | $25.15 | $25.09 | $25.10 | +0.12% | 43,508 |
| Sep 16, 2026 | $25.20 | $25.20 | $25.02 | $25.07 | -0.56% | 64,241 |
| Sep 15, 2026 | $25.13 | $25.21 | $25.13 | $25.21 | +0.24% | 51,940 |
| Sep 14, 2026 | $25.19 | $25.19 | $25.10 | $25.15 | +0.04% | 60,592 |
| Sep 11, 2026 | $25.12 | $25.15 | $25.11 | $25.14 | +0.20% | 24,048 |
| Sep 10, 2026 | $25.05 | $25.14 | $25.00 | $25.09 | +0.08% | 95,707 |
| Sep 9, 2026 | $25.10 | $25.15 | $25.06 | $25.07 | -0.12% | 34,700 |
| Sep 8, 2026 | $25.15 | $25.15 | $25.06 | $25.10 | -0.08% | 71,078 |
| Sep 4, 2026 | $25.14 | $25.15 | $25.12 | $25.12 | +0.04% | 18,243 |
| Sep 3, 2026 | $25.12 | $25.15 | $25.08 | $25.11 | 0.00% | 41,696 |
| Sep 2, 2026 | $25.22 | $25.22 | $25.10 | $25.11 | -0.40% | 22,638 |
| Sep 1, 2026 | $25.20 | $25.23 | $25.11 | $25.21 | +0.08% | 19,815 |
| Aug 31, 2026 | $25.24 | $25.24 | $25.11 | $25.19 | +0.04% | 25,994 |
| Aug 28, 2026 | $25.24 | $25.24 | $25.16 | $25.18 | -0.04% | 12,393 |
| Aug 27, 2026 | $25.12 | $25.21 | $25.12 | $25.19 | 0.00% | 9,513 |
| Aug 26, 2026 | $25.22 | $25.30 | $25.13 | $25.19 | -0.12% | 14,167 |
| Aug 25, 2026 | $25.30 | $25.30 | $25.01 | $25.22 | -0.32% | 20,939 |
| Aug 24, 2026 | $25.09 | $25.42 | $25.09 | $25.30 | +0.68% | 33,077 |
| Aug 21, 2026 | $25.15 | $25.20 | $25.06 | $25.13 | -0.08% | 17,636 |
| Aug 20, 2026 | $25.22 | $25.22 | $25.02 | $25.15 | -1.76% | 39,404 |
| Aug 19, 2026 | $25.52 | $25.75 | $25.50 | $25.60 | +0.31% | 48,659 |
| Aug 18, 2026 | $25.41 | $25.53 | $25.41 | $25.52 | +0.16% | 50,335 |
| Aug 17, 2026 | $25.38 | $25.48 | $25.38 | $25.48 | +0.35% | 83,195 |
| Aug 14, 2026 | $25.36 | $25.40 | $25.36 | $25.39 | +0.08% | 38,130 |
| Aug 13, 2026 | $25.37 | $25.37 | $25.35 | $25.37 | +0.08% | 58,358 |
| Aug 12, 2026 | $25.36 | $25.37 | $25.34 | $25.35 | 0.00% | 23,001 |
| Aug 11, 2026 | $25.31 | $25.36 | $25.30 | $25.35 | +0.16% | 29,748 |
| Aug 10, 2026 | $25.30 | $25.31 | $25.27 | $25.31 | +0.06% | 38,300 |
| Aug 7, 2026 | $25.31 | $25.31 | $25.26 | $25.30 | +0.06% | 43,348 |
| Aug 6, 2026 | $25.28 | $25.32 | $25.24 | $25.28 | +0.04% | 36,934 |
| Aug 5, 2026 | $25.34 | $25.35 | $25.26 | $25.27 | -0.28% | 22,060 |
| Aug 4, 2026 | $25.30 | $25.35 | $25.30 | $25.34 | +0.04% | 19,446 |
| Aug 3, 2026 | $25.25 | $25.35 | $25.25 | $25.33 | +0.36% | 17,443 |
| Jul 31, 2026 | $25.26 | $25.34 | $25.24 | $25.24 | -0.28% | 26,163 |
| Jul 30, 2026 | $25.19 | $25.34 | $25.19 | $25.31 | +0.28% | 15,082 |
| Jul 29, 2026 | $25.25 | $25.30 | $25.15 | $25.24 | -0.43% | 51,022 |
| Jul 28, 2026 | $25.26 | $25.35 | $25.26 | $25.35 | +0.20% | 29,963 |
| Jul 27, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | +0.04% | 16,908 |
| Jul 24, 2026 | $25.29 | $25.30 | $25.22 | $25.29 | 0.00% | 24,519 |
| Jul 23, 2026 | $25.25 | $25.30 | $25.22 | $25.29 | 0.00% | 18,627 |
| Jul 22, 2026 | $25.29 | $25.29 | $25.21 | $25.29 | 0.00% | 38,109 |
| Jul 21, 2026 | $25.27 | $25.29 | $25.22 | $25.29 | 0.00% | 25,895 |
| Jul 20, 2026 | $25.29 | $25.30 | $25.20 | $25.29 | 0.00% | 17,624 |
| Jul 17, 2026 | $25.17 | $25.30 | $25.17 | $25.29 | +0.24% | 13,775 |
| Jul 16, 2026 | $25.25 | $25.29 | $25.20 | $25.23 | -0.39% | 36,447 |
| Jul 15, 2026 | $25.32 | $25.34 | $25.32 | $25.33 | +0.04% | 15,049 |
| Jul 14, 2026 | $25.19 | $25.32 | $25.19 | $25.32 | +0.24% | 25,506 |
| Jul 13, 2026 | $25.18 | $25.27 | $25.18 | $25.26 | +0.04% | 21,981 |
| Jul 10, 2026 | $25.28 | $25.29 | $25.25 | $25.25 | -0.12% | 23,596 |
| Jul 9, 2026 | $25.24 | $25.28 | $25.20 | $25.28 | +0.08% | 19,638 |
| Jul 8, 2026 | $25.28 | $25.30 | $25.22 | $25.26 | -0.04% | 18,475 |
| Jul 7, 2026 | $25.20 | $25.30 | $25.20 | $25.27 | +0.08% | 16,101 |
| Jul 6, 2026 | $25.21 | $25.30 | $25.17 | $25.25 | +0.35% | 20,900 |
| Jul 2, 2026 | $25.15 | $25.19 | $25.13 | $25.16 | +0.21% | 16,198 |
| Jul 1, 2026 | $25.12 | $25.23 | $25.08 | $25.11 | +0.12% | 45,912 |
| Jun 30, 2026 | $25.17 | $25.29 | $25.08 | $25.08 | -0.40% | 226,168 |
| Jun 29, 2026 | $25.26 | $25.29 | $25.15 | $25.18 | -0.08% | 62,772 |
| Jun 26, 2026 | $25.15 | $25.21 | $25.14 | $25.20 | +0.12% | 25,248 |
| Jun 25, 2026 | $25.15 | $25.22 | $25.08 | $25.17 | +0.16% | 51,408 |
| Jun 24, 2026 | $25.26 | $25.26 | $25.11 | $25.13 | -0.44% | 54,308 |
| Jun 23, 2026 | $25.15 | $25.24 | $25.15 | $25.24 | +0.16% | 17,888 |
| Jun 22, 2026 | $25.17 | $25.28 | $25.14 | $25.20 | +0.12% | 35,210 |
| Jun 18, 2026 | $25.26 | $25.30 | $25.17 | $25.17 | -0.12% | 263,473 |
| Jun 17, 2026 | $25.21 | $25.25 | $25.18 | $25.20 | +0.08% | 23,899 |
| Jun 16, 2026 | $25.30 | $25.30 | $25.18 | $25.18 | -0.24% | 69,459 |
| Jun 15, 2026 | $25.21 | $25.29 | $25.16 | $25.24 | +0.12% | 31,145 |
| Jun 12, 2026 | $25.17 | $25.22 | $25.15 | $25.21 | +0.16% | 100,296 |
| Jun 11, 2026 | $25.15 | $25.25 | $25.15 | $25.17 | +0.08% | 13,665 |
| Jun 10, 2026 | $25.11 | $25.24 | $25.11 | $25.15 | +0.08% | 10,483 |
| Jun 9, 2026 | $25.13 | $25.14 | $25.11 | $25.13 | -0.28% | 31,243 |
| Jun 8, 2026 | $25.27 | $25.29 | $25.18 | $25.20 | -0.12% | 19,422 |
| Jun 5, 2026 | $25.10 | $25.26 | $25.10 | $25.23 | +0.44% | 21,947 |
| Jun 4, 2026 | $25.12 | $25.25 | $25.12 | $25.12 | +0.04% | 24,491 |
| Jun 3, 2026 | $25.08 | $25.30 | $25.05 | $25.11 | +0.01% | 69,959 |
| Jun 2, 2026 | $25.20 | $25.23 | $25.08 | $25.11 | -0.37% | 59,886 |
| Jun 1, 2026 | $25.26 | $25.30 | $25.17 | $25.20 | +0.20% | 39,956 |
| May 29, 2026 | $25.27 | $25.27 | $25.07 | $25.15 | -0.47% | 29,506 |
| May 28, 2026 | $25.25 | $25.27 | $25.24 | $25.27 | 0.00% | 8,700 |
| May 27, 2026 | $25.19 | $25.28 | $25.15 | $25.27 | +0.48% | 32,217 |
| May 26, 2026 | $25.18 | $25.19 | $25.12 | $25.15 | +0.24% | 11,029 |
| May 22, 2026 | $25.08 | $25.14 | $25.01 | $25.09 | +0.04% | 18,045 |
| May 21, 2026 | $25.16 | $25.16 | $25.07 | $25.08 | -1.78% | 49,894 |
| May 20, 2026 | $25.64 | $25.64 | $25.48 | $25.54 | +0.29% | 34,652 |
| May 19, 2026 | $25.55 | $25.55 | $25.41 | $25.46 | -0.35% | 28,227 |
| May 18, 2026 | $25.50 | $25.60 | $25.50 | $25.55 | +0.24% | 12,782 |
| May 15, 2026 | $25.56 | $25.67 | $25.47 | $25.49 | -0.59% | 28,456 |
| May 14, 2026 | $25.64 | $25.70 | $25.61 | $25.64 | +0.16% | 14,271 |
| May 13, 2026 | $25.60 | $25.62 | $25.55 | $25.60 | +0.08% | 12,169 |
| May 12, 2026 | $25.56 | $25.65 | $25.55 | $25.58 | 0.00% | 35,600 |
| May 11, 2026 | $25.68 | $25.68 | $25.56 | $25.58 | -0.16% | 14,158 |
| May 8, 2026 | $25.64 | $25.66 | $25.54 | $25.62 | +0.04% | 31,533 |
| May 7, 2026 | $25.56 | $25.64 | $25.56 | $25.61 | +0.23% | 27,927 |
| May 6, 2026 | $25.62 | $25.76 | $25.54 | $25.55 | -0.23% | 15,112 |
| May 5, 2026 | $25.57 | $25.69 | $25.57 | $25.61 | -0.08% | 17,356 |
| May 4, 2026 | $25.69 | $25.69 | $25.56 | $25.63 | -0.23% | 25,979 |
| May 1, 2026 | $25.54 | $25.77 | $25.54 | $25.69 | +0.20% | 90,979 |
| Apr 30, 2026 | $25.39 | $25.65 | $25.37 | $25.64 | +0.91% | 358,141 |
| Apr 29, 2026 | $25.52 | $25.52 | $25.40 | $25.41 | -0.04% | 30,942 |
| Apr 28, 2026 | $25.54 | $25.54 | $25.42 | $25.42 | -0.31% | 10,547 |
| Apr 27, 2026 | $25.50 | $25.53 | $25.43 | $25.50 | -0.20% | 26,971 |
| Apr 24, 2026 | $25.51 | $25.60 | $25.51 | $25.55 | -0.11% | 21,749 |
| Apr 23, 2026 | $25.51 | $25.60 | $25.47 | $25.58 | +0.24% | 66,749 |
| Apr 22, 2026 | $25.44 | $25.53 | $25.25 | $25.52 | +0.41% | 115,314 |
| Apr 21, 2026 | $25.47 | $25.48 | $25.39 | $25.42 | -0.14% | 13,557 |
| Apr 20, 2026 | $25.43 | $25.46 | $25.41 | $25.45 | -0.04% | 9,072 |
| Apr 17, 2026 | $25.46 | $25.54 | $25.45 | $25.46 | -0.04% | 22,406 |
| Apr 16, 2026 | $25.44 | $25.64 | $25.33 | $25.47 | -0.08% | 59,622 |
| Apr 15, 2026 | $25.31 | $25.57 | $25.30 | $25.49 | +0.71% | 81,956 |
| Apr 14, 2026 | $25.22 | $25.33 | $25.21 | $25.31 | +0.36% | 40,249 |
| Apr 13, 2026 | $25.13 | $25.25 | $25.12 | $25.22 | +0.08% | 14,569 |
| Apr 10, 2026 | $25.20 | $25.20 | $25.13 | $25.20 | 0.00% | 10,240 |
| Apr 9, 2026 | $25.10 | $25.20 | $25.09 | $25.20 | +0.12% | 18,697 |
| Apr 8, 2026 | $25.15 | $25.17 | $25.08 | $25.17 | +0.56% | 33,778 |
| Apr 7, 2026 | $25.12 | $25.12 | $25.02 | $25.03 | -0.32% | 18,928 |
| Apr 6, 2026 | $25.11 | $25.11 | $25.05 | $25.11 | 0.00% | 6,504 |
| Apr 2, 2026 | $25.05 | $25.13 | $25.00 | $25.11 | 0.00% | 37,541 |
| Apr 1, 2026 | $25.00 | $25.11 | $25.00 | $25.11 | +1.01% | 20,755 |
| Mar 31, 2026 | $24.97 | $25.12 | $24.82 | $24.86 | -0.36% | 365,341 |
| Mar 30, 2026 | $25.09 | $25.10 | $24.95 | $24.95 | +0.04% | 23,700 |
| Mar 27, 2026 | $24.99 | $25.05 | $24.91 | $24.94 | +0.04% | 37,490 |
| Mar 26, 2026 | $25.14 | $25.14 | $24.93 | $24.93 | -0.72% | 31,554 |
| Mar 25, 2026 | $25.14 | $25.14 | $25.07 | $25.11 | +0.28% | 11,795 |
| Mar 24, 2026 | $25.02 | $25.20 | $25.02 | $25.04 | -0.08% | 22,910 |
| Mar 23, 2026 | $25.04 | $25.17 | $25.04 | $25.06 | +0.68% | 13,899 |
| Mar 20, 2026 | $25.10 | $25.10 | $24.87 | $24.89 | -0.88% | 45,846 |
| Mar 19, 2026 | $25.14 | $25.20 | $25.03 | $25.11 | -0.12% | 26,996 |
| Mar 18, 2026 | $25.18 | $25.25 | $25.13 | $25.14 | -0.16% | 26,158 |
| Mar 17, 2026 | $25.16 | $25.26 | $25.16 | $25.18 | +0.16% | 33,854 |
| Mar 16, 2026 | $25.18 | $25.25 | $25.13 | $25.14 | -0.04% | 28,476 |
| Mar 13, 2026 | $25.18 | $25.25 | $25.15 | $25.15 | -0.20% | 34,837 |
| Mar 12, 2026 | $25.24 | $25.24 | $25.15 | $25.20 | +0.24% | 31,633 |
| Mar 11, 2026 | $25.13 | $25.19 | $25.11 | $25.14 | +0.24% | 18,054 |
| Mar 10, 2026 | $25.16 | $25.17 | $25.07 | $25.08 | -0.32% | 41,515 |
| Mar 9, 2026 | $25.19 | $25.25 | $25.10 | $25.16 | -0.12% | 20,419 |
| Mar 6, 2026 | $25.24 | $25.24 | $25.18 | $25.19 | -0.36% | 9,577 |
| Mar 5, 2026 | $25.30 | $25.30 | $25.20 | $25.28 | -0.08% | 22,846 |
| Mar 4, 2026 | $25.21 | $25.32 | $25.21 | $25.30 | 0.00% | 9,597 |
| Mar 3, 2026 | $25.23 | $25.32 | $25.16 | $25.30 | +0.01% | 12,209 |
| Mar 2, 2026 | $25.28 | $25.32 | $25.12 | $25.30 | -0.01% | 18,112 |
| Feb 27, 2026 | $25.23 | $25.30 | $25.07 | $25.30 | +0.48% | 85,347 |
| Feb 26, 2026 | $25.20 | $25.26 | $25.18 | $25.18 | +0.12% | 22,384 |
| Feb 25, 2026 | $25.16 | $25.16 | $25.04 | $25.15 | 0.00% | 22,627 |
| Feb 24, 2026 | $25.15 | $25.25 | $25.12 | $25.15 | -0.12% | 17,251 |
| Feb 23, 2026 | $25.32 | $25.32 | $25.13 | $25.18 | -0.43% | 16,012 |
| Feb 20, 2026 | $25.27 | $25.30 | $25.16 | $25.29 | +0.08% | 48,500 |
| Feb 19, 2026 | $25.25 | $25.33 | $25.13 | $25.27 | -1.56% | 188,194 |
| Feb 18, 2026 | $25.60 | $25.70 | $25.60 | $25.67 | +0.08% | 29,107 |
| Feb 17, 2026 | $25.50 | $25.65 | $25.44 | $25.65 | +0.59% | 27,503 |
| Feb 13, 2026 | $25.44 | $25.50 | $25.41 | $25.50 | +0.35% | 11,087 |
| Feb 12, 2026 | $25.42 | $25.43 | $25.30 | $25.41 | -0.24% | 26,384 |
| Feb 11, 2026 | $25.40 | $25.48 | $25.36 | $25.47 | +0.28% | 21,820 |
| Feb 10, 2026 | $25.40 | $25.40 | $25.34 | $25.40 | +0.04% | 23,319 |
| Feb 9, 2026 | $25.39 | $25.40 | $25.35 | $25.39 | +0.12% | 18,779 |
| Feb 6, 2026 | $25.39 | $25.39 | $25.30 | $25.36 | -0.08% | 19,904 |
| Feb 5, 2026 | $25.24 | $25.39 | $25.24 | $25.38 | +0.40% | 28,946 |
| Feb 4, 2026 | $25.23 | $25.29 | $25.15 | $25.28 | +0.20% | 38,088 |
| Feb 3, 2026 | $25.22 | $25.29 | $25.20 | $25.23 | +0.04% | 21,983 |
| Feb 2, 2026 | $25.23 | $25.30 | $25.20 | $25.22 | +0.08% | 31,872 |
| Jan 30, 2026 | $25.22 | $25.29 | $25.19 | $25.20 | -0.32% | 56,738 |
| Jan 29, 2026 | $25.20 | $25.30 | $25.18 | $25.28 | +0.40% | 20,094 |
| Jan 28, 2026 | $25.30 | $25.30 | $25.18 | $25.18 | -0.55% | 41,217 |
| Jan 27, 2026 | $25.29 | $25.32 | $25.29 | $25.32 | +0.04% | 19,612 |
| Jan 26, 2026 | $25.34 | $25.34 | $25.25 | $25.31 | +0.11% | 19,765 |
| Jan 23, 2026 | $25.29 | $25.31 | $25.26 | $25.28 | -0.07% | 20,430 |
| Jan 22, 2026 | $25.23 | $25.30 | $25.22 | $25.30 | +0.36% | 20,019 |
| Jan 21, 2026 | $25.16 | $25.26 | $25.15 | $25.21 | +0.24% | 30,766 |
| Jan 20, 2026 | $25.18 | $25.20 | $25.08 | $25.15 | -0.20% | 57,282 |
| Jan 16, 2026 | $25.18 | $25.26 | $25.18 | $25.20 | +0.20% | 24,587 |
| Jan 15, 2026 | $25.18 | $25.21 | $25.15 | $25.15 | +0.04% | 22,389 |
| Jan 14, 2026 | $25.19 | $25.19 | $25.11 | $25.14 | -0.32% | 27,165 |
| Jan 13, 2026 | $25.21 | $25.25 | $25.12 | $25.22 | -0.00% | 29,059 |
| Jan 12, 2026 | $25.19 | $25.24 | $25.17 | $25.22 | -0.28% | 23,250 |
| Jan 9, 2026 | $25.10 | $25.30 | $25.10 | $25.29 | +0.76% | 24,041 |
| Jan 8, 2026 | $25.15 | $25.23 | $25.10 | $25.10 | -0.24% | 25,560 |
| Jan 7, 2026 | $25.13 | $25.25 | $25.13 | $25.16 | +0.12% | 19,299 |
| Jan 6, 2026 | $25.11 | $25.18 | $25.09 | $25.13 | +0.16% | 8,637 |
| Jan 5, 2026 | $25.18 | $25.18 | $25.08 | $25.09 | -0.24% | 27,055 |
| Jan 2, 2026 | $25.15 | $25.23 | $25.07 | $25.15 | -0.12% | 18,041 |
| Dec 31, 2025 | $25.22 | $25.26 | $25.01 | $25.18 | +0.16% | 58,903 |
| Dec 30, 2025 | $25.21 | $25.24 | $25.14 | $25.14 | -0.10% | 15,042 |
| Dec 29, 2025 | $25.14 | $25.20 | $25.14 | $25.17 | -0.01% | 11,340 |
| Dec 26, 2025 | $25.14 | $25.19 | $25.14 | $25.17 | +0.10% | 6,056 |
| Dec 24, 2025 | $25.16 | $25.16 | $25.13 | $25.15 | -0.06% | 5,317 |
| Dec 23, 2025 | $25.09 | $25.20 | $25.09 | $25.16 | +0.04% | 7,168 |
| Dec 22, 2025 | $25.30 | $25.31 | $25.11 | $25.15 | -0.63% | 18,708 |
| Dec 19, 2025 | $25.26 | $25.37 | $25.23 | $25.31 | -0.35% | 40,026 |
| Dec 18, 2025 | $25.25 | $25.40 | $25.16 | $25.40 | +0.55% | 32,480 |
| Dec 17, 2025 | $25.11 | $25.28 | $25.08 | $25.26 | +0.24% | 23,053 |
| Dec 16, 2025 | $25.04 | $25.20 | $25.03 | $25.20 | +0.36% | 20,070 |
| Dec 15, 2025 | $25.10 | $25.14 | $24.95 | $25.11 | +0.36% | 16,245 |
| Dec 12, 2025 | $25.04 | $25.09 | $25.00 | $25.02 | -0.36% | 15,154 |
| Dec 11, 2025 | $24.93 | $25.15 | $24.90 | $25.11 | +1.05% | 34,346 |
| Dec 10, 2025 | $24.88 | $24.95 | $24.85 | $24.85 | -0.12% | 33,800 |
| Dec 9, 2025 | $24.86 | $24.94 | $24.86 | $24.88 | +0.09% | 21,125 |
| Dec 8, 2025 | $24.80 | $24.86 | $24.80 | $24.86 | +0.31% | 18,021 |
| Dec 5, 2025 | $24.80 | $24.89 | $24.75 | $24.78 | +0.16% | 23,100 |
| Dec 4, 2025 | $24.75 | $24.85 | $24.72 | $24.74 | -0.04% | 48,787 |
| Dec 3, 2025 | $24.81 | $24.89 | $24.73 | $24.75 | -0.76% | 91,801 |
| Dec 2, 2025 | $24.93 | $24.98 | $24.86 | $24.94 | +0.12% | 42,119 |
| Dec 1, 2025 | $24.96 | $25.01 | $24.88 | $24.91 | -0.20% | 23,914 |
| Nov 28, 2025 | $24.83 | $25.00 | $24.83 | $24.96 | +0.52% | 17,828 |
| Nov 26, 2025 | $24.90 | $24.96 | $24.82 | $24.83 | +0.08% | 24,651 |
| Nov 25, 2025 | $24.78 | $24.85 | $24.75 | $24.81 | +0.12% | 35,308 |
| Nov 24, 2025 | $24.80 | $24.88 | $24.73 | $24.78 | +0.32% | 173,608 |
| Nov 21, 2025 | $24.66 | $24.71 | $24.39 | $24.70 | +0.82% | 74,349 |
| Nov 20, 2025 | $24.66 | $24.80 | $24.50 | $24.50 | -2.19% | 52,799 |
| Nov 19, 2025 | $25.03 | $25.07 | $25.00 | $25.05 | +0.12% | 34,007 |
| Nov 18, 2025 | $25.05 | $25.08 | $24.97 | $25.02 | +0.08% | 20,917 |
| Nov 17, 2025 | $25.06 | $25.11 | $25.00 | $25.00 | -0.32% | 35,561 |
| Nov 14, 2025 | $25.00 | $25.09 | $24.95 | $25.08 | +0.48% | 14,286 |
| Nov 13, 2025 | $25.03 | $25.05 | $24.96 | $24.96 | -0.16% | 226,788 |
| Nov 12, 2025 | $25.00 | $25.04 | $24.96 | $25.00 | +0.04% | 43,209 |
| Nov 11, 2025 | $24.99 | $25.03 | $24.97 | $24.99 | +0.24% | 22,486 |
| Nov 10, 2025 | $24.93 | $24.97 | $24.90 | $24.93 | +0.04% | 134,987 |
| Nov 7, 2025 | $24.95 | $24.98 | $24.88 | $24.92 | 0.00% | 29,941 |
| Nov 6, 2025 | $24.85 | $24.99 | $24.85 | $24.92 | +0.24% | 12,987 |
| Nov 5, 2025 | $24.90 | $24.92 | $24.85 | $24.86 | +0.04% | 19,802 |
| Nov 4, 2025 | $24.87 | $24.93 | $24.82 | $24.85 | -0.12% | 39,947 |
| Nov 3, 2025 | $24.93 | $24.94 | $24.85 | $24.88 | -0.12% | 18,943 |
| Oct 31, 2025 | $24.90 | $24.92 | $24.81 | $24.91 | 0.00% | 41,312 |
| Oct 30, 2025 | $24.89 | $25.00 | $24.73 | $24.91 | -0.04% | 21,231 |
| Oct 29, 2025 | $24.89 | $25.02 | $24.89 | $24.92 | -0.16% | 20,462 |
| Oct 28, 2025 | $24.95 | $25.00 | $24.90 | $24.96 | -0.08% | 14,169 |
| Oct 27, 2025 | $24.95 | $24.99 | $24.90 | $24.98 | +0.16% | 117,511 |
| Oct 24, 2025 | $24.95 | $24.95 | $24.85 | $24.94 | +0.20% | 19,296 |
| Oct 23, 2025 | $24.80 | $24.89 | $24.80 | $24.89 | +0.16% | 27,012 |
| Oct 22, 2025 | $24.85 | $24.93 | $24.72 | $24.85 | -0.04% | 23,712 |
| Oct 21, 2025 | $24.85 | $24.96 | $24.75 | $24.86 | +0.30% | 156,689 |
| Oct 20, 2025 | $24.78 | $24.99 | $24.74 | $24.79 | – | 53,750 |
Seasonality
BANC.PF return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 0.1% | -9.7% | 1.8% | -4.6% | 6.3% | 8.8% | 0.5% | -0.2% | 0.1% | 3.4% | 1.7% |
| Months up | 3 of 4 | 2 of 4 | 1 of 4 | 2 of 4 | 2 of 4 | 1 of 4 | 5 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 4 of 4 | 2 of 4 |
| 2026 | 0.1% | 2.3% | -1.7% | 3.1% | -0.0% | -0.3% | 0.6% | 1.7% | -1.9% | 2.0% | ||
| 2025 | 4.2% | 0.8% | -0.9% | -0.7% | 1.9% | -2.7% | 3.5% | 0.8% | 1.3% | -0.4% | 2.2% | 0.9% |
| 2024 | -3.1% | -0.8% | 5.4% | -1.3% | 4.9% | -1.4% | 2.4% | 3.1% | 0.8% | 0.8% | 5.4% | -2.3% |
| 2023 | 3.5% | -1.8% | -41.7% | 6.1% | -25.2% | 29.8% | 35.9% | -1.0% | -0.1% | -0.6% | 2.8% | 10.9% |
| 2022 | 1.3% | -2.1% | -0.9% | -1.2% | 3.4% | -2.6% |