Skip to main content
logo
California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
19.15
+0.08 (0.42%)
Dec 23, 2025, 4:00 PM EST - Market closed

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202518.9719.4218.9519.1519.050.42%129,925
Dec 22, 202519.5019.7018.8719.0718.97-2.21%226,216
Dec 19, 202519.8920.0019.4519.5019.40-1.42%312,915
Dec 18, 202519.6019.9919.6019.7819.681.49%1,011,979
Dec 17, 202519.5419.7619.4519.4919.39-0.31%131,860
Dec 16, 202519.6019.8019.5019.5519.45-0.26%180,333
Dec 15, 202519.8519.9919.5619.6019.50-0.91%208,176
Dec 12, 202520.0020.0019.6419.7819.68-0.40%412,066
Dec 11, 202519.9720.1719.8519.8619.76-0.20%441,627
Dec 10, 202519.9720.1419.8519.9019.80-0.35%399,621
Dec 9, 202520.1520.3319.9319.9719.87-0.79%152,640
Dec 8, 202519.7220.4719.6820.1320.022.49%233,926
Dec 5, 202519.8419.8419.6119.6419.54-0.56%90,466
Dec 4, 202519.6619.8219.6419.7519.650.25%109,685
Dec 3, 202519.4619.7319.4019.7019.601.39%136,457
Dec 2, 202519.5519.6019.4119.4319.33-0.10%102,958
Dec 1, 202519.2919.5819.2619.4519.350.21%121,079
Nov 28, 202519.3719.5219.3019.4119.310.15%55,511
Nov 26, 202519.4519.6419.3119.3819.28-0.62%102,424
Nov 25, 202519.1519.9119.1419.5019.402.09%119,323
Nov 24, 202518.9619.1218.7819.1019.001.27%144,386
Nov 21, 202518.6219.1218.5718.8618.761.56%178,722
Nov 20, 202518.6118.8918.5418.5718.471.14%93,913
Nov 19, 202518.2118.4518.1518.3618.260.44%75,665
Nov 18, 202518.2018.5818.1518.2818.180.16%146,117
Nov 17, 202519.0119.0518.2118.2518.15-4.15%97,348
Nov 14, 202518.8519.0818.6019.0418.940.42%123,462
Nov 13, 202518.8719.1218.8518.9618.860.16%201,514
Nov 12, 202519.0619.1518.9018.9318.83-0.73%114,157
Nov 11, 202518.9719.1018.9619.0718.970.32%91,770
Nov 10, 202519.0119.1618.8519.0118.910.90%91,152
Nov 7, 202518.9019.0718.2618.8418.74-0.26%200,339
Nov 6, 202518.8919.0418.7018.8918.79-0.11%138,647
Nov 5, 202518.6119.0718.5918.9118.811.56%130,598
Nov 4, 202518.2519.3918.2518.6218.520.59%267,415
Nov 3, 202519.0319.0918.3718.5118.410.11%264,390
Oct 31, 202518.1018.5718.1018.4918.391.48%297,594
Oct 30, 202518.0318.6417.9618.2218.120.66%210,822
Oct 29, 202517.8718.9317.7118.1018.012.26%604,453
Oct 28, 202517.3418.2817.2617.7017.612.85%194,043
Oct 27, 202517.3517.4217.0617.2117.12-0.81%103,595
Oct 24, 202516.9217.3516.8617.3517.263.40%94,524
Oct 23, 202516.7917.1516.6116.7816.69-0.18%67,531
Oct 22, 202516.8217.1016.7616.8116.72-0.12%126,622
Oct 21, 202516.5516.9416.5316.8316.741.45%42,640
Oct 20, 202516.0916.7716.0916.5916.503.75%169,852
Oct 17, 202516.1216.2315.9815.9915.91-0.19%130,985
Oct 16, 202516.6917.0015.8516.0215.94-4.36%103,668
Oct 15, 202517.1617.5516.6616.7516.66-2.05%90,259
Oct 14, 202516.5117.2416.5117.1017.012.70%113,405