NASDAQ : BCAL

California BanCorp — Price history

Financials · Banks - Regional · United States

Last price 21.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 686.34M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

California BanCorp (BCAL) closed at 21.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	21.66	21.67	21.41	21.48	157,079	+0.19%
2026-10-29	21.74	22.18	21.39	21.44	182,946	-0.46%
2026-10-28	21.45	21.853	21.16	21.54	198,774	-1.87%
2026-10-27	22.1	22.31	21.82	21.95	168,643	-0.09%
2026-10-26	22.08	22.29	21.88	21.97	129,654	-0.32%
2026-10-23	21.92	22.17	21.872	22.04	188,826	-0.14%
2026-10-22	21.64	22.21	21.64	22.07	232,411	+1.99%
2026-10-21	21.86	21.86	21.57	21.64	213,981	-1.05%
2026-10-20	21.65	22.055	21.65	21.87	199,024	+1.30%
2026-10-19	21.72	21.885	21.55	21.59	211,390	-0.78%
2026-10-16	21.79	22.11	21.7	21.76	434,379	+0.23%
2026-10-15	21.67	21.884	21.525	21.71	278,342	+1.12%
2026-10-14	21.18	21.55	21.05	21.47	308,387	+0.28%
2026-10-13	21.59	21.59	21.38	21.41	139,661	-0.37%
2026-10-12	21.23	21.635	21.23	21.49	170,205	+1.22%
2026-10-09	21.5	21.51	21.18	21.23	156,642	-1.58%
2026-10-08	21.35	21.7	21.05	21.57	189,354	+0.89%
2026-10-07	21.31	21.525	21.28	21.38	175,229	-1.29%
2026-10-06	21.63	21.84	21.59	21.66	90,030	-0.18%
2026-10-05	21.76	21.99	21.62	21.7	178,923	-0.37%
2026-10-02	21.71	21.9	21.58	21.78	230,503	+1.07%
2026-10-01	21.32	21.56	20.71	21.55	190,650	+0.94%
2026-09-30	21.47	21.51	21.16	21.35	173,382	-0.28%
2026-09-29	21.69	22.2	21.33	21.41	241,570	-0.83%
2026-09-28	21.55	21.715	21.44	21.59	137,816	-0.23%
2026-09-25	21.6	21.82	21.56	21.64	182,709	+0.23%
2026-09-24	21.57	21.72	21.49	21.59	255,859	+0.33%
2026-09-23	21.44	21.715	21.44	21.52	291,114	+0.09%
2026-09-22	21.6	21.73	21.425	21.5	164,399	-0.05%
2026-09-21	21.73	21.888	21.51	21.51	271,009	-0.78%
2026-09-18	21.74	21.92	21.59	21.8	574,372	-0.46%
2026-09-17	21.82	21.92	21.6	21.9	142,832	+1.25%
2026-09-16	22.11	22.409	21.33	21.63	328,708	-2.08%
2026-09-15	22	22.15	21.955	22.09	274,846	+0.27%
2026-09-14	21.81	22.21	21.81	22.03	283,231	+1.01%
2026-09-11	21.98	22.1	21.58	21.81	174,777	-0.05%
2026-09-10	21.53	21.84	21.37	21.82	344,623	+1.54%
2026-09-09	21.57	21.74	21.42	21.49	144,612	-1.10%
2026-09-08	21.89	21.9	21.351	21.73	193,079	-0.78%
2026-09-04	21.57	21.96	21.57	21.9	178,576	+1.06%
2026-09-03	21.68	21.87	21.545	21.67	173,286	+0.65%
2026-09-02	21.13	21.605	21.03	21.53	186,984	+2.09%
2026-09-01	21.24	21.39	21	21.09	145,816	-0.89%
2026-08-31	21.27	21.325	21.133	21.28	158,973	+0.05%
2026-08-28	21.43	21.53	21.21	21.27	146,082	-0.33%
2026-08-27	21.33	21.42	21.055	21.34	108,106	-0.09%
2026-08-26	21.41	21.595	21.125	21.36	135,249	-0.05%
2026-08-25	21.53	21.86	21.24	21.37	138,095	-0.47%
2026-08-24	21.47	21.6	21.29	21.47	110,020	+0.51%
2026-08-21	21.42	21.505	21.17	21.36	182,284	+0.75%
2026-08-20	20.99	21.22	20.8	21.2	123,588	+0.66%
2026-08-19	21.71	21.77	21.042	21.06	266,781	-2.68%
2026-08-18	21.31	21.64	21.14	21.64	121,476	+1.07%
2026-08-17	21.51	21.78	21.38	21.41	143,687	-1.25%
2026-08-14	21.7	21.92	21.575	21.68	106,451	-0.28%
2026-08-13	21.91	21.98	21.7	21.74	141,394	-0.28%
2026-08-12	21.6	21.84	21.575	21.8	130,013	+1.44%
2026-08-11	21.43	21.55	21.15	21.49	147,651	+0.47%
2026-08-10	21.14	21.39	20.995	21.39	206,817	+0.66%
2026-08-07	21.4	21.41	21.19	21.25	110,013	-0.56%
2026-08-06	21.57	21.62	21.3	21.37	130,985	-0.19%
2026-08-05	21.5	21.65	21.25	21.41	118,419	-0.74%
2026-08-04	21.58	21.785	21.365	21.57	172,545	+0.56%
2026-08-03	21.58	21.745	20.49	21.45	265,754	+0.70%
2026-07-31	21.14	21.48	21.03	21.3	235,810	+0.66%
2026-07-30	21.59	21.692	21.12	21.16	157,504	-1.63%
2026-07-29	21.36	21.815	21.36	21.51	256,832	-0.05%
2026-07-28	21.16	21.75	21.16	21.52	218,303	+1.46%
2026-07-27	21.5	22	21.19	21.21	323,102	+0.90%
2026-07-24	20.9	21.158	20.73	21.02	230,202	+1.30%
2026-07-23	20.46	20.83	20.4	20.75	313,575	-0.38%
2026-07-22	21.13	21.18	20.67	20.83	338,334	-1.84%
2026-07-21	21.01	21.3	20.82	21.22	432,211	+0.52%
2026-07-20	21.25	21.28	20.89	21.11	201,279	-0.57%
2026-07-17	21.45	21.565	21.13	21.23	167,417	-1.60%
2026-07-16	20.98	21.705	20.96	21.575	348,671	+3.18%
2026-07-15	20.97	21.18	20.895	20.91	126,613	-0.14%
2026-07-14	21.19	21.29	20.825	20.94	212,939	-0.85%
2026-07-13	20.68	21.12	20.55	21.12	344,193	+2.23%
2026-07-10	20.45	21.34	20.36	20.66	145,411	+0.88%
2026-07-09	20.27	20.67	20.27	20.48	178,248	+1.04%
2026-07-08	20.49	20.96	20.19	20.27	143,697	-1.65%
2026-07-07	20.99	21.19	20.59	20.61	153,670	-1.43%
2026-07-06	20.84	21.08	20.71	20.91	141,149	+0.24%
2026-07-02	21.25	21.5	20.77	20.86	177,394	-1.46%
2026-07-01	20.84	21.2	20.74	21.17	225,750	+1.58%
2026-06-30	20.87	20.99	20.725	20.84	128,563	-0.14%
2026-06-29	20.79	20.88	20.46	20.87	184,582	+0.19%
2026-06-26	20.72	20.94	20.56	20.83	1,166,877	+0.97%
2026-06-25	20.59	20.71	20.42	20.63	173,853	+0.05%
2026-06-24	20.35	20.78	20.02	20.62	336,321	+1.53%
2026-06-23	19.6	20.33	19.525	20.31	466,339	+3.62%
2026-06-22	19.7	19.89	19.58	19.7	217,602	-0.20%
2026-06-18	19.62	19.93	19.41	19.74	410,661	+1.23%
2026-06-17	19.64	19.905	19.19	19.5	286,695	-0.86%
2026-06-16	19.7	19.93	19.435	19.67	236,649	+0.82%
2026-06-15	19.87	19.99	19.48	19.51	156,981	-1.32%
2026-06-12	19.91	20	19.74	19.77	191,003	-0.25%
2026-06-11	19.91	19.97	19.61	19.82	203,471	+0.20%
2026-06-10	19.75	19.91	19.51	19.78	185,200	+0.87%
2026-06-09	19.41	19.8	19.41	19.61	205,451	+1.13%
2026-06-08	19.32	19.485	19.25	19.39	180,351	+0.67%
2026-06-05	19.29	19.45	19.23	19.26	141,801	-0.21%
2026-06-04	18.89	19.3	18.89	19.3	166,423	+3.49%
2026-06-03	19.1	19.1	18.64	18.65	157,563	-2.92%
2026-06-02	18.83	19.3	18.83	19.21	179,190	+1.48%
2026-06-01	18.83	19.29	17.92	18.93	144,999	-0.26%
2026-05-29	18.9	19.03	18.785	18.98	89,598	+0.21%
2026-05-28	18.98	19.08	18.5	18.94	100,360	-0.53%
2026-05-27	19.25	19.385	18.91	19.04	144,746	-0.78%
2026-05-26	19.07	19.31	19.03	19.19	202,376	+0.89%
2026-05-22	19.03	19.18	18.99	19.02	146,778	+0.11%
2026-05-21	18.89	19.05	18.79	19	145,476	+0.11%
2026-05-20	18.67	19.085	18.67	18.98	189,490	+1.61%
2026-05-19	18.85	18.92	18.65	18.68	143,771	-1.42%
2026-05-18	18.62	18.97	18.52	18.95	120,433	+1.88%
2026-05-15	18.35	18.74	18.35	18.6	248,030	-0.21%
2026-05-14	18.71	18.86	18.6	18.64	135,172	+0.22%
2026-05-13	18.52	18.71	18.5	18.6	251,660	-0.59%
2026-05-12	18.51	18.88	18.49	18.71	184,030	+0.59%