California BanCorp BCAL
21.97 USD -0.08 (-0.36%)
Regular-session close
21.97 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
21.84 Day range 22.07
17.32 52-week range 22.19
- YTD
- +17.68%
- 1 year
- +15.88%
BCAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.07 | 22.07 | 21.84 | 21.97 | -0.08 | -0.36% | 179,275 |
| Nov 12, 2026 | 22.03 | 22.22 | 21.88 | 22.05 | +0.06 | +0.27% | 222,000 |
| Nov 11, 2026 | 21.98 | 22.12 | 21.86 | 21.99 | -0.07 | -0.32% | 175,100 |
| Nov 10, 2026 | 22.05 | 22.18 | 21.81 | 22.06 | -0.02 | -0.09% | 160,500 |
| Nov 9, 2026 | 22.08 | 22.35 | 21.68 | 22.08 | +0.29 | +1.33% | 188,000 |
| Nov 6, 2026 | 22.21 | 22.41 | 21.75 | 21.79 | +0.17 | +0.79% | 126,000 |
| Nov 5, 2026 | 22.28 | 22.59 | 21.53 | 21.62 | -0.57 | -2.57% | 185,500 |
| Nov 4, 2026 | 22.21 | 22.58 | 22.11 | 22.19 | +0.40 | +1.84% | 243,200 |
| Nov 3, 2026 | 21.98 | 22.01 | 21.68 | 21.79 | -0.09 | -0.41% | 191,100 |
| Nov 2, 2026 | 21.63 | 22.01 | 21.61 | 21.88 | +0.40 | +1.86% | 215,600 |
| Oct 30, 2026 | 21.66 | 21.67 | 21.41 | 21.48 | +0.04 | +0.19% | 157,100 |
| Oct 29, 2026 | 21.74 | 22.18 | 21.39 | 21.44 | -0.10 | -0.46% | 182,900 |
| Oct 28, 2026 | 21.45 | 21.85 | 21.16 | 21.54 | -0.41 | -1.87% | 198,800 |
| Oct 27, 2026 | 22.10 | 22.31 | 21.82 | 21.95 | -0.02 | -0.09% | 168,600 |
| Oct 26, 2026 | 22.08 | 22.29 | 21.88 | 21.97 | -0.07 | -0.32% | 129,700 |
| Oct 23, 2026 | 21.92 | 22.17 | 21.87 | 22.04 | -0.03 | -0.14% | 188,800 |
| Oct 22, 2026 | 21.64 | 22.21 | 21.64 | 22.07 | +0.43 | +1.99% | 232,400 |
| Oct 21, 2026 | 21.86 | 21.86 | 21.57 | 21.64 | -0.23 | -1.05% | 214,000 |
| Oct 20, 2026 | 21.65 | 22.06 | 21.65 | 21.87 | +0.28 | +1.30% | 199,000 |
| Oct 19, 2026 | 21.72 | 21.89 | 21.55 | 21.59 | -0.17 | -0.78% | 211,400 |
| Oct 16, 2026 | 21.79 | 22.11 | 21.70 | 21.76 | +0.05 | +0.23% | 434,400 |
| Oct 15, 2026 | 21.67 | 21.88 | 21.53 | 21.71 | +0.24 | +1.12% | 281,600 |
| Oct 14, 2026 | 21.18 | 21.55 | 21.05 | 21.47 | +0.06 | +0.28% | 308,600 |
| Oct 13, 2026 | 21.59 | 21.59 | 21.38 | 21.41 | -0.08 | -0.37% | 139,700 |
| Oct 12, 2026 | 21.23 | 21.64 | 21.23 | 21.49 | +0.26 | +1.22% | 170,200 |
| Oct 9, 2026 | 21.50 | 21.51 | 21.18 | 21.23 | -0.34 | -1.58% | 156,600 |
| Oct 8, 2026 | 21.35 | 21.70 | 21.05 | 21.57 | +0.19 | +0.89% | 189,400 |
| Oct 7, 2026 | 21.31 | 21.53 | 21.28 | 21.38 | -0.28 | -1.29% | 175,200 |
| Oct 6, 2026 | 21.63 | 21.84 | 21.59 | 21.66 | -0.04 | -0.18% | 91,300 |
| Oct 5, 2026 | 21.76 | 21.99 | 21.62 | 21.70 | -0.08 | -0.37% | 178,900 |
| Oct 2, 2026 | 21.71 | 21.90 | 21.58 | 21.78 | +0.23 | +1.07% | 230,500 |
| Oct 1, 2026 | 21.32 | 21.56 | 20.71 | 21.55 | +0.20 | +0.94% | 190,700 |
| Sep 30, 2026 | 21.47 | 21.51 | 21.16 | 21.35 | -0.06 | -0.28% | 189,500 |
| Sep 29, 2026 | 21.69 | 22.20 | 21.33 | 21.41 | -0.18 | -0.83% | 243,200 |
| Sep 28, 2026 | 21.55 | 21.72 | 21.44 | 21.59 | -0.05 | -0.23% | 139,000 |
| Sep 25, 2026 | 21.60 | 21.82 | 21.56 | 21.64 | +0.05 | +0.23% | 183,700 |
| Sep 24, 2026 | 21.57 | 21.72 | 21.49 | 21.59 | +0.07 | +0.33% | 255,900 |
| Sep 23, 2026 | 21.44 | 21.72 | 21.44 | 21.52 | +0.02 | +0.09% | 402,200 |
| Sep 22, 2026 | 21.60 | 21.73 | 21.43 | 21.50 | -0.01 | -0.05% | 176,200 |
| Sep 21, 2026 | 21.73 | 21.89 | 21.51 | 21.51 | -0.29 | -1.33% | 313,100 |
| Sep 18, 2026 | 21.74 | 21.92 | 21.59 | 21.80 | -0.10 | -0.46% | 574,400 |
| Sep 17, 2026 | 21.82 | 21.92 | 21.60 | 21.90 | +0.27 | +1.25% | 142,800 |
| Sep 16, 2026 | 22.11 | 22.41 | 21.33 | 21.63 | -0.46 | -2.08% | 328,600 |
| Sep 15, 2026 | 22.00 | 22.15 | 21.96 | 22.09 | +0.06 | +0.27% | 274,800 |
| Sep 14, 2026 | 21.81 | 22.21 | 21.81 | 22.03 | +0.22 | +1.01% | 283,200 |
| Sep 11, 2026 | 21.98 | 22.10 | 21.58 | 21.81 | -0.01 | -0.05% | 174,800 |
| Sep 10, 2026 | 21.53 | 21.84 | 21.37 | 21.82 | +0.33 | +1.54% | 344,600 |
| Sep 9, 2026 | 21.57 | 21.74 | 21.42 | 21.49 | -0.24 | -1.10% | 144,600 |
| Sep 8, 2026 | 21.89 | 21.90 | 21.35 | 21.73 | -0.17 | -0.78% | 193,100 |
| Sep 4, 2026 | 21.57 | 21.96 | 21.57 | 21.90 | +0.23 | +1.06% | 178,100 |
| Sep 3, 2026 | 21.68 | 21.87 | 21.55 | 21.67 | +0.14 | +0.65% | 173,300 |
| Sep 2, 2026 | 21.13 | 21.61 | 21.03 | 21.53 | +0.44 | +2.09% | 187,000 |
| Sep 1, 2026 | 21.24 | 21.39 | 21.00 | 21.09 | -0.19 | -0.89% | 145,800 |
| Aug 31, 2026 | 21.27 | 21.33 | 21.13 | 21.28 | +0.01 | +0.05% | 159,000 |
| Aug 28, 2026 | 21.43 | 21.53 | 21.21 | 21.27 | -0.07 | -0.33% | 146,100 |
| Aug 27, 2026 | 21.33 | 21.42 | 21.06 | 21.34 | -0.02 | -0.09% | 108,100 |
| Aug 26, 2026 | 21.41 | 21.60 | 21.13 | 21.36 | -0.01 | -0.05% | 135,200 |
| Aug 25, 2026 | 21.53 | 21.86 | 21.24 | 21.37 | -0.10 | -0.47% | 138,100 |
| Aug 24, 2026 | 21.47 | 21.60 | 21.29 | 21.47 | +0.11 | +0.51% | 110,000 |
| Aug 21, 2026 | 21.42 | 21.51 | 21.17 | 21.36 | +0.16 | +0.75% | 182,300 |
| Aug 20, 2026 | 20.99 | 21.22 | 20.80 | 21.20 | +0.14 | +0.66% | 123,400 |
| Aug 19, 2026 | 21.71 | 21.77 | 21.04 | 21.06 | -0.58 | -2.68% | 266,800 |
| Aug 18, 2026 | 21.31 | 21.64 | 21.14 | 21.64 | +0.23 | +1.07% | 121,500 |
| Aug 17, 2026 | 21.51 | 21.78 | 21.38 | 21.41 | -0.27 | -1.25% | 143,700 |
| Aug 14, 2026 | 21.70 | 21.92 | 21.58 | 21.68 | -0.06 | -0.28% | 106,500 |
65 days, newest first. Daily bars as drawn on the BCAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.