Skip to main content
California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
13.93
-0.19 (-1.35%)
Oct 7, 2024, 4:00 PM EDT - Market closed

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202415.5016.0015.5015.7915.791.15%289,263
Jul 30, 202415.0015.6115.0015.6115.613.51%61,394
Jul 29, 202414.9515.3114.7515.0815.08-1.44%71,603
Jul 26, 202415.2415.3915.0315.3015.301.12%39,276
Jul 25, 202414.7615.2914.7015.1315.132.79%53,923
Jul 24, 202414.7514.9314.6314.7214.72-0.20%79,713
Jul 23, 202414.6914.9814.6514.7514.750.20%131,758
Jul 22, 202414.7714.8214.5014.7214.720.20%75,536
Jul 19, 202414.6915.0014.5014.6914.690.82%78,218
Jul 18, 202414.8015.3714.5414.5714.57-0.75%45,182
Jul 17, 202414.5614.9814.5014.6814.680.14%145,057
Jul 16, 202414.4214.8414.4214.6614.662.88%128,882
Jul 15, 202413.9814.3913.9714.2514.252.67%132,577
Jul 12, 202414.0714.0813.7913.8813.88-0.50%63,292
Jul 11, 202413.7414.3413.7013.9513.952.35%209,280
Jul 10, 202413.4913.7313.4913.6313.630.81%35,197
Jul 9, 202413.4713.6513.4713.5213.520.15%32,595
Jul 8, 202413.3513.5813.2913.5013.501.73%33,993
Jul 5, 202413.5213.7213.2613.2713.27-2.78%60,583
Jul 3, 202413.6413.7213.5613.6513.65-0.29%19,519
Jul 2, 202413.4913.8013.4913.6913.690.74%39,166
Jul 1, 202413.4013.6713.1513.5913.590.89%83,767
Jun 28, 202413.3513.9813.1013.4713.472.12%1,505,432
Jun 27, 202413.1513.1912.7813.1913.192.57%74,858
Jun 26, 202412.8013.0712.3012.8612.86-111,116
Jun 25, 202413.0313.0612.8012.8612.86-0.62%54,364
Jun 24, 202413.3213.3212.8212.9412.94-1.22%208,017
Jun 21, 202413.4013.5812.7713.1013.10-2.60%113,591
Jun 20, 202413.6913.9813.2813.4513.45-0.52%42,582
Jun 18, 202413.6013.8113.3913.5213.52-34,793
Jun 17, 202413.3413.6013.2013.5213.522.42%19,271
Jun 14, 202412.9213.2012.7913.2013.201.23%42,544
Jun 13, 202413.2413.2412.9013.0413.04-0.76%43,106
Jun 12, 202413.1713.4513.1013.1413.140.77%26,332
Jun 11, 202413.0413.5912.9013.0413.04-0.76%101,296
Jun 10, 202413.3913.3913.0513.1413.14-1.57%37,962
Jun 7, 202413.4013.5113.2813.3513.35-26,254
Jun 6, 202413.4013.6013.2613.3513.35-0.96%154,930
Jun 5, 202413.6313.7713.4413.4813.48-1.75%27,671
Jun 4, 202413.8014.2613.6613.7213.72-0.87%35,119
Jun 3, 202413.9114.0013.6213.8413.84-0.57%51,992
May 31, 202414.0614.0613.7913.9213.92-34,601
May 30, 202414.1914.2413.8713.9213.920.14%23,921
May 29, 202413.9014.0913.7113.9013.90-0.71%40,798
May 28, 202414.2914.5513.9514.0014.00-0.85%92,269
May 24, 202414.1614.1814.0014.1214.12-0.28%16,277
May 23, 202414.3514.3514.0114.1614.16-0.35%25,248
May 22, 202414.2814.3014.1014.2114.21-0.07%122,889
May 21, 202414.4614.4614.1114.2214.22-28,733
May 20, 202414.1314.3114.1114.2214.220.49%16,066
May 17, 202414.0814.5014.0114.1514.151.07%34,474
May 16, 202414.1014.1013.9014.0014.00-15,993
May 15, 202413.8814.0613.8814.0014.001.08%22,994