NYSE · BANC · stock
Banc Of California, INC. (BANC) stock price history
Every NYSE trading session of Banc Of California, INC. from Aug 23, 2002 to Sep 28, 2026: 6,062 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BANC adjusted close, 2002 to 2026
- $21.83
- All time high, 2026
- $21.93
- 52 week high, $15.05 low
- 6,062
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BANC key facts
- Banc Of California, INC. (BANC) closed at $17.66 on Sep 28, 2026 on NYSE.
- BANC's all time high close is $21.83, set on Jul 21, 2026; its all time low close is $2.92 on Oct 27, 2009.
- BANC's 52 week range is $15.05 to $21.93.
- BANC returned +7.8% over the year to Sep 28, 2026 and +6.3% over five years.
- Over ten years BANC returned +27%, +2.4% a year compounded.
- BANC's deepest drawdown was -82.3% from Mar 29, 2006 to Oct 27, 2009.
- DataCedar holds 6,062 daily sessions of BANC history from Aug 23, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BANC price chart, 2002 to 2026
BANC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -15.1% |
| 6 months | +5.2% |
| Year to date | -8.0% |
| 1 year | +7.8% |
| 3 years | +57.1% |
| 5 years | +6.3% |
| 10 years | +26.9% |
| Since Aug 23, 2002 | +142.3% |
| Compound annual growth, 24.1 years | +3.7% |
BANC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.83 on Jul 21, 2026
- All time low close
- $2.92 on Oct 27, 2009
- 52 week high
- $21.93 on Jul 21, 2026
- 52 week low
- $15.05 on Oct 16, 2025
- Deepest drawdown
- -82.3% from Mar 29, 2006 to Oct 27, 2009, recovered Jul 25, 2016
- Best single session
- +24.0% on May 18, 2020
- Worst single session
- -29.0% on Oct 18, 2016
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2002
- 2.4×
- Best calendar year
- 2010, +155%
- Worst calendar year
- 2008, -44%
BANC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 23, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.06 | $21.93 | $16.14 | $17.66 | -7.2% | 539.2M | 185 |
| 2025 | $14.96 | $19.81 | $11.16 | $19.04 | +28.0% | 629M | 250 |
| 2024 | $12.46 | $17.28 | $11.28 | $14.87 | +18.3% | 580M | 252 |
| 2023 | $14.53 | $16.56 | $8.88 | $12.57 | -13.0% | 318.3M | 250 |
| 2022 | $17.70 | $19.69 | $13.48 | $14.45 | -17.7% | 76.5M | 251 |
| 2021 | $13.18 | $19.70 | $12.82 | $17.55 | +35.1% | 70.8M | 252 |
| 2020 | $14.97 | $16.54 | $5.60 | $12.99 | -12.6% | 75.4M | 253 |
| 2019 | $11.18 | $15.03 | $11.14 | $14.86 | +31.8% | 94.1M | 252 |
| 2018 | $17.17 | $17.99 | $10.35 | $11.28 | -33.7% | 136.8M | 251 |
| 2017 | $14.13 | $19.15 | $11.56 | $17.00 | +22.1% | 270.9M | 251 |
| 2016 | $11.25 | $18.40 | $8.70 | $13.93 | +22.0% | 245M | 252 |
| 2015 | $8.68 | $11.91 | $7.66 | $11.42 | +32.3% | 50M | 252 |
| 2014 | $9.68 | $10.04 | $7.07 | $8.63 | -10.9% | 51.5M | 252 |
| 2013 | $8.59 | $11.26 | $7.01 | $9.68 | +13.5% | 21.6M | 252 |
| 2012 | $7.07 | $9.02 | $6.94 | $8.53 | +24.6% | 5.9M | 250 |
| 2011 | $8.68 | $10.94 | $6.61 | $6.85 | -20.0% | 11.4M | 252 |
| 2010 | $3.36 | $8.90 | $3.36 | $8.56 | +154.7% | 4.2M | 252 |
| 2009 | $5.82 | $5.86 | $2.79 | $3.36 | -42.2% | 861.3K | 252 |
| 2008 | $10.85 | $10.85 | $4.58 | $5.82 | -43.8% | 1M | 253 |
| 2007 | $15.17 | $15.56 | $10.23 | $10.35 | -32.2% | 672.8K | 251 |
| 2006 | $14.63 | $16.51 | $14.63 | $15.25 | +4.1% | 348.4K | 251 |
| 2005 | $14.41 | $15.06 | $12.67 | $14.65 | +1.5% | 986.7K | 252 |
| 2004 | $11.70 | $14.66 | $10.18 | $14.44 | +24.6% | 2.1M | 252 |
| 2003 | $8.61 | $11.68 | $7.92 | $11.59 | +34.5% | 2.6M | 252 |
| 2002 | $7.20 | $8.71 | $6.99 | $8.61 | n/a | 6.7M | 90 |
BANC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.66 | -5.2% |
| August 2026 | $18.62 | -2.8% |
| July 2026 | $19.15 | -6.3% |
| June 2026 | $20.43 | +6.9% |
| May 2026 | $19.11 | +2.6% |
| April 2026 | $18.62 | +6.5% |
| March 2026 | $17.48 | -4.1% |
| February 2026 | $18.23 | -7.6% |
| January 2026 | $19.72 | +3.6% |
| December 2025 | $19.04 | +5.1% |
| November 2025 | $18.11 | +8.7% |
| October 2025 | $16.66 | +2.5% |
About the BANC data
Daily bars. 6,062 sessions from Aug 23, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BANC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BANC share price history
