California BanCorp (BCAL) Historical Prices

Time Period

Events

Rows:

BCAL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	21.66	21.67	21.41	21.48	21.48	+0.19%	157,079	0.81
Oct 29, 2026	21.74	22.18	21.39	21.44	21.44	-0.46%	182,944	0.94
Oct 28, 2026	21.45	21.85	21.16	21.54	21.54	-1.87%	198,774	1.01
Oct 27, 2026	22.10	22.31	21.82	21.95	21.95	-0.09%	168,642	0.86
Oct 26, 2026	22.08	22.29	21.88	21.97	21.97	-0.32%	129,603	0.66
Oct 23, 2026	21.92	22.17	21.87	22.04	22.04	-0.14%	188,825	0.95
Oct 22, 2026	21.64	22.21	21.64	22.07	22.07	+1.99%	232,408	1.16
Oct 21, 2026	21.86	21.86	21.57	21.64	21.64	-1.05%	213,981	1.07
Oct 20, 2026	21.65	22.06	21.65	21.87	21.87	+1.30%	199,024	0.99
Oct 19, 2026	21.72	21.89	21.55	21.59	21.59	-0.78%	211,390	1.04
Oct 16, 2026	21.79	22.11	21.70	21.76	21.76	+0.23%	434,379	2.13
Oct 15, 2026	21.67	21.88	21.53	21.71	21.71	+1.12%	281,640	1.39
Oct 14, 2026	21.18	21.55	21.05	21.47	21.47	+0.28%	308,632	1.54
Oct 13, 2026	21.59	21.59	21.38	21.41	21.41	-0.37%	139,690	0.69
Oct 12, 2026	21.23	21.64	21.23	21.49	21.49	+1.22%	170,216	0.84
Oct 09, 2026	21.50	21.51	21.18	21.23	21.23	-1.58%	156,643	0.77
Oct 08, 2026	21.35	21.70	21.05	21.57	21.57	+0.89%	189,370	0.92
Oct 07, 2026	21.31	21.53	21.28	21.38	21.38	-1.29%	175,229	0.85
Oct 06, 2026	21.63	21.84	21.59	21.66	21.66	-0.18%	91,288	0.44
Oct 05, 2026	21.76	21.99	21.62	21.70	21.70	-0.37%	178,923	0.87
Oct 02, 2026	21.71	21.90	21.58	21.78	21.78	+1.07%	230,543	1.12
Oct 01, 2026	21.32	21.56	20.71	21.55	21.55	+0.94%	190,650	0.93
Sep 30, 2026	21.47	21.51	21.16	21.35	21.35	-0.28%	189,482	0.94
Sep 29, 2026	21.69	22.20	21.33	21.41	21.41	-0.83%	243,244	1.21
Sep 28, 2026	21.55	21.72	21.44	21.59	21.59	-0.23%	139,040	0.69
Sep 25, 2026	21.60	21.82	21.56	21.64	21.64	+0.23%	183,710	0.91
Sep 24, 2026	21.57	21.72	21.49	21.59	21.59	+0.33%	255,859	1.28
Sep 23, 2026	21.44	21.72	21.44	21.52	21.52	+0.09%	402,156	1.90
Sep 22, 2026	21.60	21.73	21.43	21.50	21.50	-0.05%	176,195	0.83
Sep 21, 2026	21.73	21.89	21.51	21.51	21.51	-0.78%	313,083	1.47
Sep 18, 2026	21.74	21.92	21.59	21.80	21.68	-0.46%	574,372	2.73
Sep 17, 2026	21.82	21.92	21.60	21.90	21.78	+1.25%	142,832	0.67
Sep 16, 2026	22.11	22.41	21.33	21.63	21.51	-2.08%	328,708	1.59
Sep 15, 2026	22.00	22.15	21.96	22.09	21.97	+0.27%	274,846	1.32
Sep 14, 2026	21.81	22.21	21.81	22.03	21.91	+1.01%	283,231	1.36
Sep 11, 2026	21.98	22.10	21.58	21.81	21.69	-0.05%	174,777	0.83
Sep 10, 2026	21.53	21.84	21.37	21.82	21.70	+1.53%	344,623	1.67
Sep 09, 2026	21.57	21.74	21.42	21.49	21.37	-1.11%	144,612	0.70
Sep 08, 2026	21.89	21.90	21.35	21.73	21.61	-0.78%	193,079	0.93
Sep 07, 2026	21.57	21.96	21.57	21.90	21.78	+0.00%	0	0.00
Sep 04, 2026	21.57	21.96	21.57	21.90	21.78	+1.06%	178,576	0.85
Sep 03, 2026	21.68	21.87	21.55	21.67	21.55	+0.65%	173,286	0.82
Sep 02, 2026	21.13	21.61	21.03	21.53	21.41	+2.09%	186,984	0.89
Sep 01, 2026	21.24	21.39	21.00	21.09	20.97	-0.89%	145,816	0.69
Aug 31, 2026	21.27	21.33	21.13	21.28	21.16	+0.05%	158,973	0.75
Aug 28, 2026	21.43	21.53	21.21	21.27	21.15	-0.33%	146,082	0.69
Aug 27, 2026	21.33	21.42	21.06	21.34	21.22	-0.09%	108,106	0.51
Aug 26, 2026	21.41	21.60	21.13	21.36	21.24	-0.05%	135,249	0.64
Aug 25, 2026	21.53	21.86	21.24	21.37	21.25	-0.46%	138,095	0.66
Aug 24, 2026	21.47	21.60	21.29	21.47	21.35	+0.51%	110,020	0.52

Rows:

California BanCorp historical prices

California BanCorp (BCAL) Historical Prices

Become an Expert with TipRanks Premium