Skip to main content
logo
California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
18.84
-0.05 (-0.26%)
Nov 7, 2025, 4:00 PM EST - Market closed

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202518.9019.0718.2618.8418.84-0.26%191,839
Nov 6, 202518.8919.0418.7018.8918.89-0.11%138,647
Nov 5, 202518.6119.0718.5918.9118.911.56%130,598
Nov 4, 202518.2519.3918.2518.6218.620.59%267,415
Nov 3, 202519.0319.0918.3718.5118.510.11%264,390
Oct 31, 202518.1018.5718.1018.4918.491.48%297,594
Oct 30, 202518.0318.6417.9618.2218.220.66%210,822
Oct 29, 202517.8718.9317.7118.1018.102.26%604,453
Oct 28, 202517.3418.2817.2617.7017.702.85%194,043
Oct 27, 202517.3517.4217.0617.2117.21-0.81%103,595
Oct 24, 202516.9217.3516.8617.3517.353.40%94,524
Oct 23, 202516.7917.1516.6116.7816.78-0.18%67,531
Oct 22, 202516.8217.1016.7616.8116.81-0.12%126,622
Oct 21, 202516.5516.9416.5316.8316.831.45%42,640
Oct 20, 202516.0916.7716.0916.5916.593.75%169,852
Oct 17, 202516.1216.2315.9815.9915.99-0.19%130,985
Oct 16, 202516.6917.0015.8516.0216.02-4.36%103,668
Oct 15, 202517.1617.5516.6616.7516.75-2.05%90,259
Oct 14, 202516.5117.2416.5117.1017.102.70%113,405
Oct 13, 202516.4816.6716.2816.6516.652.40%74,279
Oct 10, 202516.5016.9416.1716.2616.26-1.45%135,168
Oct 9, 202516.6516.7416.4616.5016.50-1.14%53,070
Oct 8, 202516.9717.0516.2316.6916.69-0.77%63,527
Oct 7, 202517.1517.2916.7916.8216.82-2.10%80,371
Oct 6, 202517.1917.4416.7917.1817.180.23%134,052
Oct 3, 202516.7017.3216.6317.1417.143.88%357,978
Oct 2, 202516.5316.5816.3616.5016.50-0.24%149,965
Oct 1, 202516.5816.6316.4116.5416.54-0.84%111,869
Sep 30, 202516.6316.9016.5416.6816.68-0.18%80,277
Sep 29, 202516.9916.9916.6416.7116.71-1.30%95,543
Sep 26, 202517.1017.1316.9016.9316.93-0.65%67,555
Sep 25, 202517.0717.3216.8617.0417.04-0.70%73,704
Sep 24, 202517.3417.3817.0917.1617.16-0.41%98,221
Sep 23, 202517.3017.6117.1617.2317.23-0.63%75,049
Sep 22, 202517.2917.4117.1517.3417.34-0.52%149,217
Sep 19, 202517.6717.6717.2717.4317.43-1.19%162,937
Sep 18, 202517.2317.6617.2017.6417.642.44%102,184
Sep 17, 202517.2417.5817.1217.2217.220.41%140,297
Sep 16, 202517.1017.3216.8917.1517.15-0.17%90,218
Sep 15, 202517.2817.3017.1417.1817.18-0.12%43,348
Sep 12, 202517.2917.3817.0717.2017.20-0.52%82,725
Sep 11, 202517.1517.4117.0717.2917.290.82%52,785
Sep 10, 202517.2317.3517.0817.1517.15-0.46%55,535
Sep 9, 202517.2417.3817.0717.2317.230.17%72,695
Sep 8, 202517.0817.4616.9217.2017.200.58%818,724
Sep 5, 202517.2217.3816.9417.1017.100.06%71,596
Sep 4, 202516.8317.1016.8317.0917.091.79%136,655
Sep 3, 202516.7216.9016.6816.7916.79-0.18%85,252
Sep 2, 202516.6316.8916.6116.8216.82-0.12%97,481
Aug 29, 202516.8516.9716.7316.8416.840.30%71,611