Skip to main content
California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
16.74
+0.33 (2.01%)
At close: Dec 20, 2024, 4:00 PM
16.43
-0.31 (-1.85%)
After-hours: Dec 20, 2024, 4:04 PM EST

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.2617.0816.1316.7416.742.01%247,394
Dec 19, 202416.7217.1716.3816.4116.41-1.20%54,185
Dec 18, 202417.5917.6016.5416.6116.61-4.81%65,422
Dec 17, 202417.6017.7217.4217.4517.45-1.30%65,298
Dec 16, 202417.5718.0217.4717.6817.680.40%47,907
Dec 13, 202417.7017.7817.5617.6117.61-0.73%56,156
Dec 12, 202417.9217.9617.7417.7417.74-1.00%36,716
Dec 11, 202417.8818.1117.8717.9217.920.45%66,312
Dec 10, 202417.5018.0017.5017.8417.841.36%91,450
Dec 9, 202417.6617.7617.5517.6017.60-0.23%46,229
Dec 6, 202417.6917.7317.6017.6417.64-0.11%43,079
Dec 5, 202417.7517.8417.5717.6617.66-0.67%49,959
Dec 4, 202417.7517.8717.6717.7817.780.06%54,307
Dec 3, 202417.9518.0817.7617.7717.77-0.67%41,178
Dec 2, 202417.9018.3317.8017.8917.89-0.17%53,469
Nov 29, 202417.8417.9417.7317.9217.920.73%34,447
Nov 27, 202417.7918.0017.7217.7917.79-0.22%51,886
Nov 26, 202417.8318.1717.8017.8317.83-0.67%67,208
Nov 25, 202417.9018.4917.7617.9517.951.07%63,133
Nov 22, 202417.6917.9117.6517.7617.760.91%68,921
Nov 21, 202417.3917.6717.2217.6017.602.03%49,381
Nov 20, 202417.1417.2717.0617.2517.250.29%43,577
Nov 19, 202417.0817.3517.0117.2017.20-0.06%52,912
Nov 18, 202417.3017.5217.2117.2117.21-0.29%35,010
Nov 15, 202417.4217.4717.1717.2617.26-0.35%66,229
Nov 14, 202417.4117.4117.1117.3217.320.17%71,999
Nov 13, 202417.5017.5617.2717.2917.29-0.52%57,153
Nov 12, 202417.2017.4517.1417.3817.380.40%75,129
Nov 11, 202416.8617.4216.8617.3117.313.16%97,969
Nov 8, 202416.7216.8616.5616.7816.780.90%84,198
Nov 7, 202416.8116.9416.5816.6316.63-1.01%104,843
Nov 6, 202416.0017.1916.0016.8016.8010.38%222,804
Nov 5, 202414.6015.2514.5615.2215.224.68%94,767
Nov 4, 202414.5114.6514.5014.5414.54-0.55%134,315
Nov 1, 202414.7114.8014.5214.6214.620.27%150,002
Oct 31, 202414.4614.6213.6814.5814.580.48%185,144
Oct 30, 202414.3514.6214.3514.5114.510.90%110,444
Oct 29, 202414.1714.5214.1714.3814.380.77%96,386
Oct 28, 202414.1914.2714.0014.2714.271.57%48,938
Oct 25, 202414.4314.4314.0014.0514.05-2.29%61,715
Oct 24, 202414.2514.4314.2314.3814.380.14%42,248
Oct 23, 202414.2614.3814.1414.3614.360.42%49,614
Oct 22, 202414.2614.3314.1114.3014.300.42%27,970
Oct 21, 202414.4414.4414.2414.2414.24-0.70%38,344
Oct 18, 202414.4614.4614.3314.3414.34-0.62%40,131
Oct 17, 202414.3414.5414.3014.4314.430.21%57,504
Oct 16, 202414.3614.5114.3114.4014.401.12%51,730
Oct 15, 202414.0314.4514.0014.2414.241.71%39,853
Oct 14, 202414.1514.1513.9114.0014.000.14%34,193
Oct 11, 202413.7514.0813.7513.9813.981.16%31,577
Oct 10, 202413.8013.9013.6513.8213.82-55,838
Oct 9, 202413.8314.0413.7113.8213.82-52,917
Oct 8, 202414.0114.0113.7213.8213.82-0.79%60,788
Oct 7, 202414.0914.2913.6713.9313.93-1.35%50,386
Oct 4, 202414.3214.4614.1014.1214.12-0.21%56,848
Oct 3, 202414.3714.4514.1314.1514.15-1.87%71,533
Oct 2, 202414.5914.7314.4214.4214.42-0.89%72,852
Oct 1, 202414.8414.9114.5514.5514.55-1.62%66,875
Sep 30, 202414.7614.8214.6714.7914.790.68%32,212
Sep 27, 202414.7514.8314.6114.6914.69-39,235
Sep 26, 202414.7414.9414.6214.6914.690.07%45,710
Sep 25, 202414.6214.7314.4614.6814.68-56,683
Sep 24, 202414.6614.8314.5714.6814.68-0.14%43,750
Sep 23, 202414.7814.8214.5514.7014.70-0.54%67,716
Sep 20, 202414.7914.9514.7114.7814.78-1.00%258,328
Sep 19, 202414.7414.9714.7314.9314.932.47%66,414
Sep 18, 202414.5414.9114.4814.5714.57-82,145
Sep 17, 202414.6914.8514.5214.5714.57-0.21%69,705
Sep 16, 202414.5214.7614.4214.6014.601.04%28,841
Sep 13, 202414.3914.5314.2914.4514.451.05%41,648
Sep 12, 202414.3515.0014.1414.3014.30-0.07%47,353
Sep 11, 202414.3314.4514.1314.3114.31-1.11%58,504
Sep 10, 202414.4114.5414.2514.4714.47-0.14%73,236
Sep 9, 202414.6414.7414.3414.4914.49-1.23%127,900
Sep 6, 202414.8714.8914.6514.6714.67-0.74%46,513
Sep 5, 202414.7614.9314.6514.7814.78-0.40%68,847
Sep 4, 202414.9014.9014.7214.8414.84-54,494
Sep 3, 202415.0015.0014.8314.8414.84-0.90%36,957
Aug 30, 202414.8915.0014.8914.9814.980.30%52,656
Aug 29, 202414.9615.0614.8614.9314.930.54%36,682
Aug 28, 202414.9415.0714.8114.8514.85-0.54%64,772
Aug 27, 202414.9715.0314.8314.9314.93-0.33%56,108
Aug 26, 202414.9515.2914.8314.9814.980.40%47,739
Aug 23, 202414.4415.1014.3114.9214.924.26%114,830
Aug 22, 202414.3514.4714.2414.3114.31-0.69%49,874
Aug 21, 202414.4314.4614.2614.4114.410.56%56,467
Aug 20, 202414.4614.4614.1814.3314.33-0.56%75,143
Aug 19, 202414.3714.5014.3014.4114.410.07%80,103
Aug 16, 202414.4214.6414.3214.4014.40-0.41%64,912
Aug 15, 202414.3914.6714.2114.4614.462.12%81,432
Aug 14, 202414.2014.2713.8814.1614.160.64%50,935
Aug 13, 202414.1414.2713.7314.0714.070.14%66,407
Aug 12, 202414.2614.4514.0314.0514.05-2.16%89,365
Aug 9, 202414.5014.6414.2914.3614.36-1.44%102,532
Aug 8, 202414.5114.6514.4514.5714.570.48%87,131
Aug 7, 202414.7514.7514.3514.5014.50-109,177
Aug 6, 202414.0114.7514.0114.5014.501.47%104,424
Aug 5, 202412.4714.8012.4714.2914.29-6.60%273,004
Aug 2, 202415.2215.8914.2315.3015.30-2.61%120,475
Aug 1, 202415.8015.8215.2415.7115.71-0.51%147,047