Skip to main content
California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
14.24
-0.17 (-1.18%)
Jun 17, 2025, 4:00 PM - Market closed

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202514.2614.5014.1614.2114.21-1.39%59,988
Jun 16, 202514.5114.6314.3514.4114.410.07%46,445
Jun 13, 202514.6815.0514.3714.4014.40-3.16%68,516
Jun 12, 202514.7915.0314.7014.8714.87-0.54%37,837
Jun 11, 202515.1115.1914.9414.9514.95-0.57%92,376
Jun 10, 202515.0215.2014.7815.0415.040.27%91,746
Jun 9, 202514.8015.3614.7015.0015.001.52%175,451
Jun 6, 202514.7715.0914.6714.7714.771.65%406,288
Jun 5, 202514.6414.8514.4714.5314.53-0.68%45,596
Jun 4, 202514.9715.0514.6314.6314.63-1.61%34,153
Jun 3, 202514.7214.9714.7214.8714.871.09%37,629
Jun 2, 202514.8915.0814.6614.7114.71-1.54%44,695
May 30, 202514.8815.0814.8014.9414.94-46,721
May 29, 202514.7015.0914.5014.9414.941.63%68,646
May 28, 202515.0115.2714.6614.7014.70-2.26%60,709
May 27, 202514.9315.1214.7515.0415.041.97%52,732
May 23, 202514.5314.9814.5314.7514.75-1.01%74,529
May 22, 202514.7014.9514.6514.9014.901.02%111,872
May 21, 202515.0915.3014.7514.7514.75-3.53%50,962
May 20, 202515.2515.5615.0315.2915.290.20%35,863
May 19, 202514.8615.2814.8015.2615.261.73%252,775
May 16, 202515.2515.4514.9715.0015.00-1.70%112,382
May 15, 202515.0015.6115.0015.2615.261.53%46,432
May 14, 202515.1915.5814.9815.0315.03-1.44%63,444
May 13, 202515.4515.5815.2315.2515.25-0.59%52,362
May 12, 202515.3615.5015.1115.3415.345.28%83,743
May 9, 202514.7014.8714.5114.5714.57-1.09%42,462
May 8, 202514.5114.9314.5014.7314.731.59%48,893
May 7, 202514.6015.0014.3514.5014.50-0.14%139,290
May 6, 202515.1715.2014.5014.5214.52-1.83%96,753
May 5, 202514.7415.0914.7414.7914.79-0.67%75,220
May 2, 202514.5714.9914.3514.8914.896.74%105,370
May 1, 202513.9614.4713.8813.9513.95-0.14%59,742
Apr 30, 202513.9814.2213.9013.9713.97-0.71%149,998
Apr 29, 202513.7414.0913.6514.0714.071.88%66,521
Apr 28, 202513.8113.8813.6013.8113.810.88%66,387
Apr 25, 202513.3013.8013.2113.6913.691.56%141,066
Apr 24, 202513.3913.5013.3013.4813.483.22%143,008
Apr 23, 202513.2513.7613.0113.0613.060.46%148,423
Apr 22, 202513.1713.2412.7513.0013.003.17%97,297
Apr 21, 202512.5112.8612.3712.6012.60-0.32%144,831
Apr 17, 202512.5612.7612.5512.6412.640.64%76,813
Apr 16, 202512.5312.9912.3712.5612.56-0.48%56,492
Apr 15, 202512.7512.9012.1112.6212.622.94%92,040
Apr 14, 202512.9513.4011.9812.2612.260.82%113,505
Apr 11, 202512.1713.0611.9512.1612.16-0.65%91,928
Apr 10, 202512.5913.2011.9912.2412.24-4.90%99,841
Apr 9, 202512.1013.2911.8712.8712.874.98%117,695
Apr 8, 202512.6612.9312.0712.2612.26-1.13%108,955
Apr 7, 202512.2012.7612.0212.4012.40-0.40%105,455