California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
16.64
+0.14 (0.82%)
Oct 10, 2025, 10:51 AM EDT - Market open

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202516.5016.9416.5016.60-0.61%4,614
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
Aug 28, 202516.9516.9916.7116.7916.79-0.89%63,069
Aug 27, 202516.8017.0016.7016.9416.940.71%72,395
Aug 26, 202516.5916.9316.5916.8216.821.45%49,183
Aug 25, 202516.8716.9316.5816.5816.58-1.69%64,475
Aug 22, 202516.4017.0616.3416.8716.873.66%166,390
Aug 21, 202516.1816.4316.1816.2716.27-0.12%35,440
Aug 20, 202516.2916.4016.1816.2916.290.31%59,484
Aug 19, 202516.0716.3516.0716.2416.241.50%52,729
Aug 18, 202516.1416.1415.9716.0016.00-0.19%78,501
Aug 15, 202516.1916.2915.8616.0316.03-0.43%133,311
Aug 14, 202516.0616.3915.9316.1016.10-0.62%83,380
Aug 13, 202516.2516.4416.0916.2016.200.75%149,265
Aug 12, 202515.4416.1115.3116.0816.085.10%77,384
Aug 11, 202515.2715.5615.2015.3015.300.53%49,714
Aug 8, 202515.2215.7515.1815.2215.220.26%65,470
Aug 7, 202515.3515.3515.0515.1815.18-0.46%105,238
Aug 6, 202515.0115.3015.0115.2515.251.46%112,894
Aug 5, 202514.9615.1514.7615.0315.030.27%110,514
Aug 4, 202514.9115.1014.7714.9914.992.67%111,774
Aug 1, 202514.8714.9114.5614.6014.60-2.60%152,794