BANC: Banc of California Inc.

As of Friday, August 22nd, 2025

$ 16.29

+0.73 +4.69%

Open: 15.60
High: 16.37
Low: 15.60
Volume: 4,363,665
Previous Close on Thursday, August 21st, 2025

$ 15.56

-0.16 -1.02%

Open: 15.54
High: 15.72
Low: 15.50
Volume: 1,231,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 15.60 16.37 15.60 16.29 4,363,665 +0.73 +4.69
2025-08-21 15.54 15.72 15.50 15.56 1,231,617 -0.16 -1.02
2025-08-20 15.58 15.75 15.54 15.72 1,699,069 +0.16 +1.03
2025-08-19 15.61 15.75 15.46 15.56 1,496,230 -0.06 -0.38
2025-08-18 15.48 15.64 15.40 15.62 1,276,393 +0.07 +0.45
2025-08-15 15.83 15.83 15.55 15.55 1,684,227 -0.24 -1.52
2025-08-14 15.35 15.80 15.35 15.79 1,946,477 +0.15 +0.96
2025-08-13 15.25 15.67 15.17 15.64 2,706,881 +0.46 +3.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.37
On 2025-08-22		 15.40
On 2025-08-18		 0.74 4.76 15.75
On 2025-08-19		 15.50
On 2025-08-21		 -1.62 15.75
10D 16.37
On 2025-08-22		 14.35
On 2025-08-11		 1.75 12.04 15.83
On 2025-08-15		 15.40
On 2025-08-18		 -2.75 15.54
20D 16.37
On 2025-08-22		 13.96
On 2025-08-01		 1.18 7.81 15.31
On 2025-07-29		 13.96
On 2025-08-01		 -8.79 15.07
WTD 16.37
On 2025-08-22		 15.40
On 2025-08-18		 0.74 4.76 15.75
On 2025-08-19		 15.50
On 2025-08-21		 -1.62 15.75
MTD 16.37
On 2025-08-22		 13.96
On 2025-08-01		 1.77 12.19 15.83
On 2025-08-15		 15.40
On 2025-08-18		 -2.75 15.12
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IIIN

Insteel Industries Inc.

38.59 +1.71 +4.64 150,020
BANR

Banner Corp.

67.72 +3.89 +6.09 199,019
CX

CEMEX, S.A.B. de C.V.

8.90 +0.11 +1.25 18,895,698
CMG

Chipotle Mexican Grill Inc.

43.64 +0.73 +1.70 10,785,197
BANC

Banc of California Inc.

16.29 +0.73 +4.69 4,363,665