Banc of California, Inc. (BANC.PF) stock
BANC.PFNYSENational Commercial BanksFiscal year ends December 31Also trades as BANC
$25.14−0.07 (-0.28%)
Close on Nov 2, 2026Market cap $3.97BP/E –Yield 1.59%
Price history
Banc of California share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$25.14
-0.28% on the day
52-week range
$24.39 – $25.77
-2.4% from the high
Change over 52 weeks
+0.9%
From $24.91 on Oct 31, 2025
Average volume
73,991
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.22 | $25.33 | $25.14 | $25.14 | -0.28% | 51,906 |
| Oct 26, 2026 | $25.24 | $25.50 | $25.14 | $25.21 | +0.04% | 1,096,289 |
| Oct 19, 2026 | $24.98 | $25.28 | $24.87 | $25.20 | +1.33% | 187,404 |
| Oct 12, 2026 | $24.84 | $25.18 | $24.65 | $24.87 | +0.44% | 273,823 |
| Oct 5, 2026 | $24.85 | $24.87 | $24.64 | $24.76 | -0.36% | 191,644 |
| Sep 28, 2026 | $24.72 | $24.94 | $24.66 | $24.85 | +0.53% | 2,131,363 |
| Sep 21, 2026 | $25.10 | $25.10 | $24.70 | $24.72 | -1.55% | 613,125 |
| Sep 14, 2026 | $25.19 | $25.21 | $25.02 | $25.11 | -0.12% | 251,933 |
| Sep 8, 2026 | $25.15 | $25.15 | $25.00 | $25.14 | +0.08% | 225,533 |
| Aug 31, 2026 | $25.24 | $25.24 | $25.08 | $25.12 | -0.24% | 128,386 |
| Aug 24, 2026 | $25.09 | $25.42 | $25.01 | $25.18 | +0.20% | 90,089 |
| Aug 17, 2026 | $25.38 | $25.75 | $25.02 | $25.13 | -1.02% | 239,229 |
| Aug 10, 2026 | $25.30 | $25.40 | $25.27 | $25.39 | +0.38% | 187,537 |
| Aug 3, 2026 | $25.25 | $25.35 | $25.24 | $25.30 | +0.22% | 139,231 |
| Jul 27, 2026 | $25.25 | $25.35 | $25.15 | $25.24 | -0.20% | 139,138 |
| Jul 20, 2026 | $25.29 | $25.30 | $25.20 | $25.29 | 0.00% | 124,774 |
| Jul 13, 2026 | $25.18 | $25.34 | $25.17 | $25.29 | +0.16% | 112,758 |
| Jul 6, 2026 | $25.21 | $25.30 | $25.17 | $25.25 | +0.35% | 98,710 |
| Jun 29, 2026 | $25.26 | $25.29 | $25.08 | $25.16 | -0.15% | 351,050 |
| Jun 22, 2026 | $25.17 | $25.28 | $25.08 | $25.20 | +0.12% | 184,062 |
| Jun 15, 2026 | $25.21 | $25.30 | $25.16 | $25.17 | -0.16% | 387,976 |
| Jun 8, 2026 | $25.27 | $25.29 | $25.11 | $25.21 | -0.08% | 175,109 |
| Jun 1, 2026 | $25.26 | $25.30 | $25.05 | $25.23 | +0.32% | 216,239 |
| May 26, 2026 | $25.18 | $25.28 | $25.07 | $25.15 | +0.24% | 81,452 |
| May 18, 2026 | $25.50 | $25.64 | $25.01 | $25.09 | -1.57% | 143,600 |
| May 11, 2026 | $25.68 | $25.70 | $25.47 | $25.49 | -0.51% | 104,654 |
| May 4, 2026 | $25.69 | $25.76 | $25.54 | $25.62 | -0.27% | 117,907 |
| Apr 27, 2026 | $25.50 | $25.77 | $25.37 | $25.69 | +0.54% | 517,580 |
| Apr 20, 2026 | $25.43 | $25.60 | $25.25 | $25.55 | +0.36% | 226,441 |
| Apr 13, 2026 | $25.13 | $25.64 | $25.12 | $25.46 | +1.03% | 218,802 |
| Apr 6, 2026 | $25.11 | $25.20 | $25.02 | $25.20 | +0.36% | 88,147 |
| Mar 30, 2026 | $25.09 | $25.13 | $24.82 | $25.11 | +0.68% | 447,337 |
| Mar 23, 2026 | $25.04 | $25.20 | $24.91 | $24.94 | +0.20% | 117,648 |
| Mar 16, 2026 | $25.18 | $25.26 | $24.87 | $24.89 | -1.03% | 161,330 |
| Mar 9, 2026 | $25.19 | $25.25 | $25.07 | $25.15 | -0.16% | 146,458 |
| Mar 2, 2026 | $25.28 | $25.32 | $25.12 | $25.19 | -0.43% | 72,341 |
| Feb 23, 2026 | $25.32 | $25.32 | $25.04 | $25.30 | +0.04% | 163,621 |
| Feb 17, 2026 | $25.50 | $25.70 | $25.13 | $25.29 | -0.82% | 293,304 |
| Feb 9, 2026 | $25.39 | $25.50 | $25.30 | $25.50 | +0.55% | 101,389 |
| Feb 2, 2026 | $25.23 | $25.39 | $25.15 | $25.36 | +0.63% | 140,793 |
| Jan 26, 2026 | $25.34 | $25.34 | $25.18 | $25.20 | -0.32% | 157,426 |
| Jan 20, 2026 | $25.18 | $25.31 | $25.08 | $25.28 | +0.32% | 128,497 |
| Jan 12, 2026 | $25.19 | $25.26 | $25.11 | $25.20 | -0.36% | 126,450 |
| Jan 5, 2026 | $25.18 | $25.30 | $25.08 | $25.29 | +0.56% | 104,592 |
| Dec 29, 2025 | $25.14 | $25.26 | $25.01 | $25.15 | -0.08% | 103,326 |
| Dec 22, 2025 | $25.30 | $25.31 | $25.09 | $25.17 | -0.55% | 37,249 |
| Dec 15, 2025 | $25.10 | $25.40 | $24.95 | $25.31 | +1.16% | 131,874 |
| Dec 8, 2025 | $24.80 | $25.15 | $24.80 | $25.02 | +0.97% | 122,446 |
| Dec 1, 2025 | $24.96 | $25.01 | $24.72 | $24.78 | -0.72% | 229,721 |
| Nov 24, 2025 | $24.80 | $25.00 | $24.73 | $24.96 | +1.05% | 251,395 |
| Nov 17, 2025 | $25.06 | $25.11 | $24.39 | $24.70 | -1.52% | 217,633 |
| Nov 10, 2025 | $24.93 | $25.09 | $24.90 | $25.08 | +0.64% | 441,756 |
| Nov 3, 2025 | $24.93 | $24.99 | $24.82 | $24.92 | +0.04% | 121,620 |
| Oct 27, 2025 | $24.95 | $25.02 | $24.73 | $24.91 | -0.12% | 214,685 |
| Oct 20, 2025 | $24.78 | $24.99 | $24.72 | $24.94 | +0.77% | 280,459 |
| Oct 13, 2025 | $24.80 | $25.09 | $24.60 | $24.75 | -0.16% | 214,989 |
| Oct 6, 2025 | $25.14 | $25.29 | $24.72 | $24.79 | -1.39% | 247,118 |
| Sep 29, 2025 | $25.30 | $25.30 | $24.81 | $25.14 | -0.44% | 244,730 |
| Sep 22, 2025 | $25.30 | $25.31 | $25.16 | $25.25 | -0.16% | 69,622 |
| Sep 15, 2025 | $25.13 | $25.30 | $25.05 | $25.29 | +0.64% | 147,680 |
| Sep 8, 2025 | $25.08 | $25.37 | $24.70 | $25.13 | +0.28% | 279,978 |
| Sep 2, 2025 | $24.72 | $25.10 | $24.67 | $25.06 | +1.58% | 106,431 |
| Aug 25, 2025 | $24.95 | $24.98 | $24.62 | $24.67 | -1.24% | 255,789 |
| Aug 18, 2025 | $25.02 | $25.27 | $24.78 | $24.98 | -0.16% | 265,524 |
| Aug 11, 2025 | $25.00 | $25.08 | $24.90 | $25.02 | +0.24% | 99,735 |
| Aug 4, 2025 | $24.80 | $25.00 | $24.73 | $24.96 | +0.97% | 121,241 |
| Jul 28, 2025 | $24.85 | $25.00 | $24.66 | $24.72 | -0.52% | 164,078 |
| Jul 21, 2025 | $24.95 | $25.00 | $24.59 | $24.85 | -0.28% | 79,261 |
| Jul 14, 2025 | $24.87 | $25.00 | $24.72 | $24.92 | +0.20% | 121,229 |
| Jul 7, 2025 | $24.77 | $24.99 | $24.77 | $24.87 | -0.08% | 100,489 |
| Jun 30, 2025 | $24.55 | $24.89 | $23.94 | $24.89 | +1.97% | 437,994 |
| Jun 23, 2025 | $24.63 | $24.90 | $24.34 | $24.41 | -0.89% | 122,570 |
| Jun 16, 2025 | $24.55 | $24.73 | $24.51 | $24.63 | +0.33% | 65,900 |
| Jun 9, 2025 | $24.59 | $24.82 | $24.42 | $24.55 | -0.10% | 81,121 |
| Jun 2, 2025 | $24.73 | $24.73 | $24.51 | $24.58 | -0.79% | 110,654 |
| May 27, 2025 | $24.58 | $24.85 | $24.43 | $24.77 | +0.98% | 265,539 |
| May 19, 2025 | $24.39 | $24.76 | $24.20 | $24.53 | -1.49% | 106,544 |
| May 12, 2025 | $24.92 | $24.95 | $24.51 | $24.90 | +0.46% | 200,262 |
| May 5, 2025 | $24.73 | $24.85 | $24.45 | $24.79 | +0.22% | 79,885 |
| Apr 28, 2025 | $24.82 | $24.85 | $24.25 | $24.73 | -0.20% | 120,740 |
| Apr 21, 2025 | $24.31 | $24.88 | $24.05 | $24.78 | +1.72% | 124,736 |
| Apr 14, 2025 | $24.20 | $24.41 | $23.86 | $24.36 | +2.14% | 95,943 |
| Apr 7, 2025 | $23.81 | $24.85 | $23.51 | $23.85 | -1.24% | 309,880 |
| Mar 31, 2025 | $24.88 | $25.05 | $23.90 | $24.15 | -3.48% | 689,275 |
| Mar 24, 2025 | $24.85 | $25.09 | $24.85 | $25.02 | +0.68% | 122,523 |
| Mar 17, 2025 | $24.68 | $24.95 | $24.68 | $24.85 | +0.05% | 141,631 |
| Mar 10, 2025 | $24.85 | $24.92 | $24.66 | $24.84 | -0.41% | 143,290 |
| Mar 3, 2025 | $25.22 | $25.22 | $24.85 | $24.94 | -0.91% | 179,911 |
| Feb 24, 2025 | $24.79 | $25.23 | $24.63 | $25.17 | +2.07% | 636,176 |
| Feb 18, 2025 | $25.28 | $25.45 | $24.58 | $24.66 | -2.45% | 396,876 |
| Feb 10, 2025 | $25.34 | $25.50 | $25.12 | $25.28 | +0.16% | 142,660 |
| Feb 3, 2025 | $25.38 | $25.53 | $25.17 | $25.24 | -0.83% | 248,079 |
| Jan 27, 2025 | $24.98 | $25.60 | $24.96 | $25.45 | +1.23% | 919,086 |
| Jan 21, 2025 | $24.79 | $25.30 | $24.79 | $25.14 | +1.45% | 226,528 |
| Jan 13, 2025 | $24.55 | $24.85 | $24.21 | $24.78 | +0.94% | 301,035 |
| Jan 6, 2025 | $24.79 | $24.80 | $24.49 | $24.55 | -0.77% | 184,226 |
| Dec 30, 2024 | $24.41 | $24.90 | $24.23 | $24.74 | +0.90% | 320,478 |
| Dec 23, 2024 | $24.80 | $24.85 | $24.32 | $24.52 | -1.53% | 120,734 |
| Dec 16, 2024 | $24.61 | $24.99 | $24.43 | $24.90 | +1.12% | 148,471 |
| Dec 9, 2024 | $24.85 | $24.85 | $24.52 | $24.63 | -0.99% | 146,096 |
| Dec 2, 2024 | $24.95 | $24.98 | $24.53 | $24.87 | -0.52% | 191,700 |
| Nov 25, 2024 | $24.56 | $25.00 | $24.33 | $25.00 | +1.79% | 231,444 |
| Nov 18, 2024 | $24.75 | $24.91 | $24.10 | $24.56 | -0.69% | 162,781 |
| Nov 11, 2024 | $24.69 | $25.00 | $24.44 | $24.73 | -0.28% | 937,785 |
| Nov 4, 2024 | $24.44 | $24.82 | $24.25 | $24.80 | +1.81% | 253,096 |
| Oct 28, 2024 | $24.14 | $24.46 | $23.96 | $24.36 | +1.25% | 153,829 |
| Oct 21, 2024 | $24.25 | $24.46 | $23.84 | $24.06 | -0.78% | 330,713 |
| Oct 14, 2024 | $23.82 | $24.45 | $23.64 | $24.25 | +1.38% | 465,150 |
| Oct 7, 2024 | $23.65 | $23.95 | $23.39 | $23.92 | +0.97% | 446,978 |
| Sep 30, 2024 | $24.35 | $24.44 | $23.54 | $23.69 | -2.71% | 795,557 |
| Sep 23, 2024 | $24.73 | $24.79 | $24.13 | $24.35 | -1.77% | 250,865 |
| Sep 16, 2024 | $24.35 | $24.85 | $24.27 | $24.79 | +1.68% | 226,928 |
| Sep 9, 2024 | $24.20 | $24.50 | $24.00 | $24.38 | +0.70% | 984,927 |
| Sep 3, 2024 | $23.90 | $24.60 | $23.75 | $24.21 | +1.72% | 239,973 |
| Aug 26, 2024 | $23.92 | $24.21 | $23.16 | $23.80 | -0.50% | 259,633 |
| Aug 19, 2024 | $24.15 | $24.44 | $23.35 | $23.92 | -1.36% | 327,060 |
| Aug 12, 2024 | $23.97 | $24.25 | $23.64 | $24.25 | +0.96% | 183,228 |
| Aug 5, 2024 | $23.39 | $24.24 | $23.01 | $24.02 | +1.01% | 149,073 |
| Jul 29, 2024 | $24.35 | $24.35 | $23.57 | $23.78 | -2.12% | 195,984 |
| Jul 22, 2024 | $24.05 | $24.30 | $23.85 | $24.30 | +1.61% | 110,592 |
| Jul 15, 2024 | $23.88 | $24.19 | $23.70 | $23.91 | -0.83% | 953,532 |
| Jul 8, 2024 | $23.50 | $24.17 | $23.11 | $24.11 | +2.99% | 153,279 |
| Jul 1, 2024 | $23.02 | $23.48 | $23.00 | $23.41 | +1.69% | 81,358 |
| Jun 24, 2024 | $23.48 | $23.50 | $23.02 | $23.02 | -1.46% | 71,282 |
| Jun 17, 2024 | $23.47 | $23.62 | $23.20 | $23.36 | -1.18% | 94,441 |
| Jun 10, 2024 | $23.63 | $23.75 | $23.37 | $23.64 | +0.21% | 120,828 |
| Jun 3, 2024 | $23.60 | $23.70 | $23.16 | $23.59 | +1.03% | 140,069 |
| May 28, 2024 | $23.23 | $23.43 | $22.70 | $23.35 | +0.09% | 158,136 |
| May 20, 2024 | $23.75 | $23.95 | $23.00 | $23.33 | -2.02% | 110,754 |
| May 13, 2024 | $23.31 | $23.96 | $23.00 | $23.81 | +1.80% | 155,086 |
| May 6, 2024 | $23.06 | $23.46 | $22.97 | $23.39 | +1.04% | 104,718 |
| Apr 29, 2024 | $22.71 | $23.15 | $22.63 | $23.15 | +1.98% | 226,210 |
| Apr 22, 2024 | $22.81 | $22.97 | $22.61 | $22.70 | -0.13% | 312,526 |
| Apr 15, 2024 | $23.20 | $23.20 | $22.64 | $22.73 | -2.28% | 191,154 |
| Apr 8, 2024 | $23.25 | $23.58 | $23.00 | $23.26 | +0.48% | 128,977 |
| Apr 1, 2024 | $22.98 | $23.50 | $22.82 | $23.15 | +0.56% | 119,351 |
| Mar 25, 2024 | $22.98 | $23.30 | $22.79 | $23.02 | -0.13% | 144,885 |
| Mar 18, 2024 | $22.75 | $23.30 | $22.48 | $23.05 | +1.72% | 621,397 |
| Mar 11, 2024 | $22.43 | $22.75 | $22.03 | $22.66 | +1.93% | 883,880 |
| Mar 4, 2024 | $22.35 | $22.60 | $22.02 | $22.23 | -0.31% | 423,163 |
| Feb 26, 2024 | $21.93 | $22.34 | $21.25 | $22.30 | +2.15% | 1,361,299 |
| Feb 20, 2024 | $21.95 | $22.11 | $21.50 | $21.83 | -0.27% | 605,811 |
| Feb 12, 2024 | $22.88 | $23.38 | $21.81 | $21.89 | -4.62% | 695,920 |
| Feb 5, 2024 | $22.75 | $23.00 | $21.61 | $22.95 | +0.92% | 203,788 |
| Jan 29, 2024 | $23.00 | $23.19 | $21.40 | $22.74 | -1.13% | 502,383 |
| Jan 22, 2024 | $22.56 | $23.42 | $22.56 | $23.00 | +2.00% | 353,407 |
| Jan 16, 2024 | $22.65 | $22.70 | $22.45 | $22.55 | -0.88% | 94,616 |
| Jan 8, 2024 | $22.84 | $22.96 | $22.55 | $22.75 | -0.26% | 172,140 |
| Jan 2, 2024 | $23.17 | $23.41 | $22.40 | $22.81 | -1.77% | 262,637 |
| Dec 26, 2023 | $24.11 | $24.35 | $23.19 | $23.22 | -4.17% | 830,902 |
| Dec 18, 2023 | $23.24 | $24.49 | $23.13 | $24.23 | +3.95% | 510,456 |
| Dec 11, 2023 | $21.40 | $23.71 | $21.25 | $23.31 | +8.82% | 516,608 |
| Dec 4, 2023 | $21.64 | $22.00 | $21.00 | $21.42 | -0.47% | 309,430 |
| Nov 27, 2023 | $21.00 | $22.83 | $20.88 | $21.52 | +2.53% | 381,771 |
| Nov 20, 2023 | $20.76 | $21.12 | $20.60 | $20.99 | +0.14% | 136,691 |
| Nov 13, 2023 | $20.60 | $21.08 | $20.42 | $20.96 | +0.77% | 238,830 |
| Nov 6, 2023 | $21.13 | $21.45 | $20.46 | $20.80 | -2.62% | 162,274 |
| Oct 30, 2023 | $19.68 | $21.41 | $19.50 | $21.36 | +8.54% | 481,199 |
| Oct 23, 2023 | $19.72 | $20.00 | $18.86 | $19.68 | -0.10% | 422,554 |
| Oct 16, 2023 | $18.74 | $19.90 | $18.50 | $19.70 | +5.01% | 345,610 |
| Oct 9, 2023 | $19.52 | $19.70 | $18.56 | $18.76 | -4.58% | 363,898 |
| Oct 2, 2023 | $20.47 | $20.47 | $19.50 | $19.66 | -4.05% | 312,757 |
| Sep 25, 2023 | $20.06 | $20.76 | $19.90 | $20.49 | +1.64% | 535,068 |
| Sep 18, 2023 | $20.39 | $20.66 | $19.79 | $20.16 | -0.93% | 278,116 |
| Sep 11, 2023 | $20.50 | $20.60 | $20.05 | $20.35 | +0.99% | 315,344 |
| Sep 5, 2023 | $20.44 | $20.70 | $20.05 | $20.15 | -2.28% | 135,489 |
| Aug 28, 2023 | $19.30 | $20.99 | $19.30 | $20.62 | +6.67% | 389,068 |
| Aug 21, 2023 | $18.76 | $19.71 | $18.73 | $19.33 | +2.55% | 315,236 |
| Aug 14, 2023 | $20.03 | $20.40 | $18.70 | $18.85 | -8.05% | 590,929 |
| Aug 7, 2023 | $20.55 | $21.13 | $20.38 | $20.50 | 0.00% | 618,330 |
| Jul 31, 2023 | $21.00 | $21.00 | $20.12 | $20.50 | -1.35% | 779,784 |
| Jul 24, 2023 | $17.30 | $21.26 | $16.65 | $20.78 | +20.12% | 4,518,980 |
| Jul 17, 2023 | $16.27 | $17.81 | $15.78 | $17.30 | +7.45% | 621,447 |
| Jul 10, 2023 | $15.19 | $16.48 | $14.95 | $16.10 | +5.92% | 570,405 |
| Jul 3, 2023 | $15.31 | $15.49 | $14.35 | $15.20 | -0.33% | 305,617 |
| Jun 26, 2023 | $13.50 | $15.28 | $13.50 | $15.25 | +18.22% | 1,157,739 |
| Jun 20, 2023 | $14.44 | $14.44 | $12.86 | $12.90 | -10.66% | 426,068 |
| Jun 12, 2023 | $14.56 | $14.90 | $13.75 | $14.44 | +1.26% | 341,313 |
| Jun 5, 2023 | $14.38 | $15.95 | $13.55 | $14.26 | +1.57% | 827,449 |
| May 30, 2023 | $12.30 | $14.10 | $11.75 | $14.04 | +15.08% | 582,634 |
| May 22, 2023 | $10.37 | $12.20 | $9.95 | $12.20 | +27.08% | 1,810,640 |
| May 15, 2023 | $8.20 | $10.72 | $8.04 | $9.60 | +17.79% | 1,313,722 |
| May 8, 2023 | $11.75 | $12.38 | $7.92 | $8.15 | -0.49% | 4,369,473 |
| May 1, 2023 | $15.78 | $16.62 | $4.50 | $8.19 | -47.87% | 8,251,555 |
| Apr 24, 2023 | $15.44 | $16.00 | $13.95 | $15.71 | +2.28% | 2,538,179 |
| Apr 17, 2023 | $13.49 | $16.00 | $12.90 | $15.36 | +12.94% | 1,552,179 |
| Apr 10, 2023 | $13.98 | $14.72 | $13.25 | $13.60 | -4.23% | 1,972,163 |
| Apr 3, 2023 | $15.10 | $15.55 | $13.64 | $14.20 | -4.12% | 2,343,284 |
| Mar 27, 2023 | $14.30 | $15.65 | $13.10 | $14.81 | +13.57% | 2,648,644 |
| Mar 20, 2023 | $12.14 | $16.39 | $11.89 | $13.04 | +30.53% | 5,572,778 |
| Mar 13, 2023 | $9.00 | $16.80 | $6.09 | $9.99 | -37.13% | 14,661,099 |
| Mar 6, 2023 | $25.80 | $25.80 | $14.52 | $15.89 | -38.51% | 1,029,848 |
| Feb 27, 2023 | $25.50 | $25.85 | $25.23 | $25.84 | +1.61% | 112,313 |
| Feb 21, 2023 | $26.00 | $26.04 | $25.34 | $25.43 | -2.19% | 101,226 |
| Feb 13, 2023 | $26.20 | $26.36 | $25.70 | $26.00 | -0.27% | 72,853 |
| Feb 6, 2023 | $26.26 | $26.79 | $25.93 | $26.07 | -0.50% | 64,582 |
| Jan 30, 2023 | $25.76 | $26.50 | $25.68 | $26.20 | +1.91% | 226,454 |
| Jan 23, 2023 | $25.74 | $25.83 | $25.63 | $25.71 | -0.12% | 119,920 |
| Jan 17, 2023 | $25.78 | $26.18 | $25.54 | $25.74 | +0.35% | 121,821 |
| Jan 9, 2023 | $25.60 | $25.72 | $25.35 | $25.65 | +0.59% | 94,246 |
| Jan 3, 2023 | $25.12 | $25.60 | $25.10 | $25.50 | +2.00% | 89,382 |
| Dec 27, 2022 | $25.19 | $25.44 | $25.00 | $25.00 | -0.40% | 135,409 |
| Dec 19, 2022 | $25.50 | $25.82 | $25.10 | $25.10 | -1.80% | 94,633 |
| Dec 12, 2022 | $25.67 | $25.67 | $25.36 | $25.56 | -0.29% | 101,830 |
| Dec 5, 2022 | $25.79 | $25.85 | $25.50 | $25.64 | -0.21% | 116,260 |
| Nov 28, 2022 | $25.53 | $26.39 | $25.26 | $25.69 | +0.35% | 177,931 |
| Nov 21, 2022 | $25.56 | $25.60 | $25.33 | $25.60 | +0.39% | 36,109 |
| Nov 14, 2022 | $25.08 | $25.60 | $25.08 | $25.50 | +0.24% | 130,704 |
| Nov 7, 2022 | $24.85 | $25.60 | $24.70 | $25.44 | +2.46% | 198,570 |
| Oct 31, 2022 | $24.95 | $25.89 | $24.23 | $24.83 | -0.28% | 336,231 |
| Oct 24, 2022 | $24.85 | $25.13 | $24.80 | $24.90 | +0.20% | 378,188 |
| Oct 17, 2022 | $25.08 | $25.09 | $24.75 | $24.85 | -0.20% | 359,528 |
| Oct 10, 2022 | $25.15 | $25.33 | $24.75 | $24.90 | -0.40% | 261,933 |
| Oct 3, 2022 | $25.32 | $25.34 | $25.00 | $25.00 | -0.44% | 407,105 |
| Sep 26, 2022 | $25.35 | $25.57 | $25.02 | $25.11 | -0.39% | 1,343,134 |
| Sep 19, 2022 | $25.43 | $25.75 | $25.07 | $25.21 | -1.15% | 209,470 |
| Sep 12, 2022 | $25.50 | $25.59 | $25.40 | $25.50 | 0.00% | 267,305 |
| Sep 6, 2022 | $25.60 | $25.60 | $25.42 | $25.50 | -0.20% | 264,532 |
| Aug 29, 2022 | $25.76 | $25.76 | $25.25 | $25.55 | 0.00% | 518,181 |
| Aug 22, 2022 | $25.60 | $25.94 | $25.35 | $25.55 | -0.12% | 336,849 |
| Aug 15, 2022 | $25.89 | $25.89 | $25.45 | $25.58 | -0.97% | 400,181 |
| Aug 8, 2022 | $26.05 | $26.33 | $25.61 | $25.83 | -0.65% | 415,350 |
| Aug 1, 2022 | $25.90 | $26.40 | $25.90 | $26.00 | +0.39% | 407,991 |
| Jul 25, 2022 | $25.83 | $26.00 | $25.76 | $25.90 | +0.43% | 608,077 |
| Jul 18, 2022 | $25.79 | $26.00 | $25.75 | $25.79 | +0.31% | 436,152 |
| Jul 11, 2022 | $25.76 | $26.49 | $25.59 | $25.71 | -0.19% | 634,230 |
| Jul 5, 2022 | $25.67 | $25.90 | $25.50 | $25.76 | +0.35% | 500,155 |
| Jun 27, 2022 | $26.08 | $26.25 | $25.50 | $25.67 | -1.57% | 3,521,839 |
| Jun 21, 2022 | $25.86 | $26.62 | $25.64 | $26.08 | +1.52% | 1,034,354 |
| Jun 13, 2022 | $25.43 | $25.79 | $24.85 | $25.69 | +0.55% | 2,070,309 |
| Jun 6, 2022 | $25.75 | $26.10 | $25.55 | $25.55 | -0.58% | 5,195,757 |
| Jun 2, 2022 | $25.48 | $25.85 | $24.92 | $25.70 | – | 4,471,800 |
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% | 2.7% | 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 5 | 2 of 4 |
| 2026 | 0.1% | 2.3% | -1.7% | 3.1% | -0.0% | -0.3% | 0.6% | 1.7% | -1.9% | 2.0% | -0.3% | |
| 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% |