California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
14.34
-0.04 (-0.28%)
Mar 31, 2025, 3:37 PM EDT - Market open
California BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.19 | 14.54 | 14.19 | 14.35 | - | -0.21% | 90,950 |
| 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 |
| Feb 28, 2025 | 15.92 | 16.43 | 15.87 | 15.99 | 15.99 | 0.57% | 60,549 |
| Feb 27, 2025 | 15.85 | 16.20 | 15.85 | 15.90 | 15.90 | -0.19% | 49,337 |
| Feb 26, 2025 | 16.03 | 16.39 | 15.90 | 15.93 | 15.93 | -0.19% | 43,659 |
| Feb 25, 2025 | 16.22 | 16.34 | 15.84 | 15.96 | 15.96 | 0.76% | 425,016 |
| Feb 24, 2025 | 15.95 | 16.18 | 15.84 | 15.84 | 15.84 | - | 37,974 |
| Feb 21, 2025 | 16.09 | 16.26 | 15.84 | 15.84 | 15.84 | -1.49% | 62,965 |
| Feb 20, 2025 | 16.12 | 16.45 | 16.05 | 16.08 | 16.08 | -1.05% | 33,150 |
| Feb 19, 2025 | 16.09 | 16.46 | 15.88 | 16.25 | 16.25 | -0.31% | 40,243 |
| Feb 18, 2025 | 16.33 | 16.59 | 16.24 | 16.30 | 16.30 | -0.31% | 40,606 |
| Feb 14, 2025 | 16.50 | 16.75 | 16.33 | 16.35 | 16.35 | -0.79% | 100,257 |
| Feb 13, 2025 | 16.18 | 16.50 | 15.98 | 16.48 | 16.48 | 2.55% | 119,369 |
| Feb 12, 2025 | 16.20 | 16.21 | 16.05 | 16.07 | 16.07 | -1.41% | 33,683 |
| Feb 11, 2025 | 15.82 | 16.37 | 15.82 | 16.30 | 16.30 | 2.00% | 38,141 |
| Feb 10, 2025 | 16.80 | 17.30 | 15.94 | 15.98 | 15.98 | -0.62% | 38,403 |
| Feb 7, 2025 | 16.02 | 16.19 | 15.86 | 16.08 | 16.08 | -0.12% | 256,066 |
| Feb 6, 2025 | 15.98 | 16.22 | 15.86 | 16.10 | 16.10 | 0.94% | 41,748 |
| Feb 5, 2025 | 15.99 | 16.19 | 15.70 | 15.95 | 15.95 | 0.06% | 80,062 |
| Feb 4, 2025 | 15.90 | 16.12 | 15.85 | 15.94 | 15.94 | -0.06% | 46,458 |
| Feb 3, 2025 | 16.24 | 16.56 | 15.90 | 15.95 | 15.95 | -3.92% | 58,459 |
| Jan 31, 2025 | 16.26 | 17.06 | 16.15 | 16.60 | 16.60 | 1.84% | 102,991 |
| Jan 30, 2025 | 16.23 | 17.29 | 15.90 | 16.30 | 16.30 | 0.18% | 165,940 |
| Jan 29, 2025 | 15.51 | 16.50 | 15.48 | 16.27 | 16.27 | 5.44% | 160,178 |
| Jan 28, 2025 | 15.32 | 16.13 | 15.32 | 15.43 | 15.43 | -0.06% | 44,143 |
| Jan 27, 2025 | 15.08 | 15.72 | 15.08 | 15.44 | 15.44 | 2.93% | 42,901 |
| Jan 24, 2025 | 14.81 | 15.17 | 14.80 | 15.00 | 15.00 | 0.67% | 32,118 |
| Jan 23, 2025 | 14.85 | 15.06 | 14.81 | 14.90 | 14.90 | -0.13% | 35,993 |
| Jan 22, 2025 | 15.10 | 15.45 | 14.87 | 14.92 | 14.92 | -1.84% | 43,164 |
| Jan 21, 2025 | 15.52 | 15.65 | 15.20 | 15.20 | 15.20 | 0.20% | 36,060 |
| Jan 17, 2025 | 15.21 | 15.38 | 15.05 | 15.17 | 15.17 | 0.60% | 40,888 |