Skip to main content
California BanCorp. (BCAL)
NASDAQ: BCAL · Real-Time Price · USD
16.04
-0.06 (-0.37%)
At close: Aug 15, 2025, 4:00 PM
16.03
-0.01 (-0.06%)
After-hours: Aug 15, 2025, 4:01 PM EDT

California BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.0016.0516.0016.04--0.37%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
Jul 31, 202515.0615.3514.9214.9914.99-0.93%169,371
Jul 30, 202515.3115.9015.1015.1315.13-1.11%182,822
Jul 29, 202516.1316.5415.1815.3015.30-4.79%193,017
Jul 28, 202516.0416.1615.8516.0716.070.19%98,706
Jul 25, 202516.1716.1715.9016.0416.04-0.74%79,984
Jul 24, 202516.6416.7016.1516.1616.16-2.65%167,739
Jul 23, 202516.8416.8616.5116.6016.60-0.60%109,025
Jul 22, 202516.4316.8016.3016.7016.702.02%575,664
Jul 21, 202516.3816.5416.3516.3716.370.06%118,349
Jul 18, 202516.4816.7016.2516.3616.36-0.24%105,598
Jul 17, 202516.4116.6016.2816.4016.400.49%157,989
Jul 16, 202516.3516.6716.0516.3216.320.43%279,097
Jul 15, 202516.4816.7416.2016.2516.25-1.10%102,173
Jul 14, 202516.2316.5316.1816.4316.431.42%174,489
Jul 11, 202516.3316.4516.1616.2016.20-1.22%102,486
Jul 10, 202516.2616.5416.1416.4016.400.43%101,370
Jul 9, 202516.5016.6016.2916.3316.33-0.49%76,720
Jul 8, 202516.4216.6516.3616.4116.41-0.12%70,077
Jul 7, 202516.4116.7516.3616.4316.43-0.60%105,739
Jul 3, 202516.3216.6316.3016.5316.531.41%101,493
Jul 2, 202516.1416.3715.8016.3016.300.80%136,938
Jul 1, 202515.6616.3515.6516.1716.172.60%158,348
Jun 30, 202515.8215.8215.6215.7615.760.93%137,089
Jun 27, 202515.7015.7915.5715.6215.620.03%447,353
Jun 26, 202515.4315.6915.3415.6115.611.76%211,236
Jun 25, 202515.3415.5415.1315.3415.340.13%266,455
Jun 24, 202514.9516.4414.9515.3215.322.61%200,040
Jun 23, 202514.8815.0614.4514.9314.932.75%50,369
Jun 20, 202514.4814.6314.3014.5314.531.18%82,390
Jun 18, 202514.2014.5714.0714.3614.361.06%43,215
Jun 17, 202514.2614.5014.1614.2114.21-1.39%59,988
Jun 16, 202514.5114.6314.3514.4114.410.07%46,445
Jun 13, 202514.6815.0514.3714.4014.40-3.16%68,516
Jun 12, 202514.7915.0314.7014.8714.87-0.54%37,837
Jun 11, 202515.1115.1914.9414.9514.95-0.57%92,376
Jun 10, 202515.0215.2014.7815.0415.040.27%91,746
Jun 9, 202514.8015.3614.7015.0015.001.52%175,451
Jun 6, 202514.7715.0914.6714.7714.771.65%406,288
Jun 5, 202514.6414.8514.4714.5314.53-0.68%45,596