California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
15.40
+0.05 (0.36%)
May 13, 2025, 12:17 PM - Market open
California BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.36 | 15.50 | 15.11 | 15.34 | 15.34 | 5.28% | 83,743 |
| May 9, 2025 | 14.70 | 14.87 | 14.51 | 14.57 | 14.57 | -1.09% | 42,462 |
| May 8, 2025 | 14.51 | 14.93 | 14.50 | 14.73 | 14.73 | 1.59% | 48,893 |
| May 7, 2025 | 14.60 | 15.00 | 14.35 | 14.50 | 14.50 | -0.14% | 139,290 |
| May 6, 2025 | 15.17 | 15.20 | 14.50 | 14.52 | 14.52 | -1.83% | 96,753 |
| May 5, 2025 | 14.74 | 15.09 | 14.74 | 14.79 | 14.79 | -0.67% | 75,220 |
| May 2, 2025 | 14.57 | 14.99 | 14.35 | 14.89 | 14.89 | 6.74% | 105,370 |
| May 1, 2025 | 13.96 | 14.47 | 13.88 | 13.95 | 13.95 | -0.14% | 59,742 |
| Apr 30, 2025 | 13.98 | 14.22 | 13.90 | 13.97 | 13.97 | -0.71% | 149,998 |
| Apr 29, 2025 | 13.74 | 14.09 | 13.65 | 14.07 | 14.07 | 1.88% | 66,521 |
| Apr 28, 2025 | 13.81 | 13.88 | 13.60 | 13.81 | 13.81 | 0.88% | 66,387 |
| Apr 25, 2025 | 13.30 | 13.80 | 13.21 | 13.69 | 13.69 | 1.56% | 141,066 |
| Apr 24, 2025 | 13.39 | 13.50 | 13.30 | 13.48 | 13.48 | 3.22% | 143,008 |
| Apr 23, 2025 | 13.25 | 13.76 | 13.01 | 13.06 | 13.06 | 0.46% | 148,423 |
| Apr 22, 2025 | 13.17 | 13.24 | 12.75 | 13.00 | 13.00 | 3.17% | 97,297 |
| Apr 21, 2025 | 12.51 | 12.86 | 12.37 | 12.60 | 12.60 | -0.32% | 144,831 |
| Apr 17, 2025 | 12.56 | 12.76 | 12.55 | 12.64 | 12.64 | 0.64% | 76,813 |
| Apr 16, 2025 | 12.53 | 12.99 | 12.37 | 12.56 | 12.56 | -0.48% | 56,492 |
| Apr 15, 2025 | 12.75 | 12.90 | 12.11 | 12.62 | 12.62 | 2.94% | 92,040 |
| Apr 14, 2025 | 12.95 | 13.40 | 11.98 | 12.26 | 12.26 | 0.82% | 113,505 |
| Apr 11, 2025 | 12.17 | 13.06 | 11.95 | 12.16 | 12.16 | -0.65% | 91,928 |
| Apr 10, 2025 | 12.59 | 13.20 | 11.99 | 12.24 | 12.24 | -4.90% | 99,841 |
| Apr 9, 2025 | 12.10 | 13.29 | 11.87 | 12.87 | 12.87 | 4.98% | 117,695 |
| Apr 8, 2025 | 12.66 | 12.93 | 12.07 | 12.26 | 12.26 | -1.13% | 108,955 |
| Apr 7, 2025 | 12.20 | 12.76 | 12.02 | 12.40 | 12.40 | -0.40% | 105,455 |
| Apr 4, 2025 | 12.56 | 12.68 | 12.23 | 12.45 | 12.45 | -4.01% | 126,256 |
| Apr 3, 2025 | 13.76 | 14.29 | 12.95 | 12.97 | 12.97 | -8.60% | 170,823 |
| Apr 2, 2025 | 14.02 | 14.67 | 14.02 | 14.19 | 14.19 | 0.50% | 101,122 |
| Apr 1, 2025 | 14.25 | 14.41 | 14.04 | 14.12 | 14.12 | -1.47% | 142,184 |
| Mar 31, 2025 | 14.18 | 14.54 | 14.18 | 14.33 | 14.33 | -0.35% | 225,931 |
| Mar 28, 2025 | 14.71 | 15.10 | 14.34 | 14.38 | 14.38 | -2.57% | 246,687 |
| Mar 27, 2025 | 14.76 | 15.88 | 14.74 | 14.76 | 14.76 | -0.14% | 91,818 |
| Mar 26, 2025 | 15.27 | 16.24 | 14.70 | 14.78 | 14.78 | -0.27% | 76,924 |
| Mar 25, 2025 | 14.91 | 15.07 | 14.81 | 14.82 | 14.82 | -0.60% | 100,937 |
| Mar 24, 2025 | 14.94 | 15.17 | 14.82 | 14.91 | 14.91 | 1.15% | 59,708 |
| Mar 21, 2025 | 14.80 | 15.34 | 14.70 | 14.74 | 14.74 | -1.07% | 155,720 |
| Mar 20, 2025 | 15.00 | 15.12 | 14.80 | 14.90 | 14.90 | -0.73% | 110,915 |
| Mar 19, 2025 | 14.96 | 15.50 | 14.90 | 15.01 | 15.01 | 0.27% | 60,955 |
| Mar 18, 2025 | 15.01 | 15.25 | 14.80 | 14.97 | 14.97 | -0.47% | 107,943 |
| Mar 17, 2025 | 14.92 | 15.25 | 14.82 | 15.04 | 15.04 | 0.80% | 399,195 |
| Mar 14, 2025 | 15.05 | 15.37 | 14.85 | 14.92 | 14.92 | -0.60% | 101,829 |
| Mar 13, 2025 | 15.27 | 16.40 | 14.98 | 15.01 | 15.01 | -1.05% | 131,658 |
| Mar 12, 2025 | 14.94 | 15.50 | 14.74 | 15.17 | 15.17 | 1.61% | 107,780 |
| Mar 11, 2025 | 15.16 | 15.33 | 14.88 | 14.93 | 14.93 | -1.39% | 149,539 |
| Mar 10, 2025 | 15.50 | 15.59 | 15.07 | 15.14 | 15.14 | -2.95% | 79,965 |
| Mar 7, 2025 | 15.48 | 15.65 | 15.38 | 15.60 | 15.60 | 0.06% | 164,432 |
| Mar 6, 2025 | 15.39 | 15.97 | 15.34 | 15.59 | 15.59 | 0.71% | 146,424 |
| Mar 5, 2025 | 15.57 | 16.20 | 15.37 | 15.48 | 15.48 | -0.58% | 90,605 |
| Mar 4, 2025 | 15.93 | 16.17 | 15.57 | 15.57 | 15.57 | -2.38% | 70,908 |
| Mar 3, 2025 | 16.55 | 16.55 | 15.90 | 15.95 | 15.95 | -0.25% | 136,378 |