Stockscreener 앱 받기
19.50
0.86%
-0.17
California Bancorp 주식 (BCAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $19.91 | $19.19 | $0.715 | 278,318.0 | -0.86% |
| 2026-06-16 | $19.93 | $19.43 | $0.495 | 230,276.0 | +0.82% |
| 2026-06-15 | $19.99 | $19.48 | $0.51 | 153,642.0 | -1.32% |
| 2026-06-12 | $20.00 | $19.74 | $0.26 | 179,348.0 | -0.25% |
| 2026-06-11 | $19.97 | $19.61 | $0.36 | 203,461.0 | +0.20% |
| 2026-06-10 | $19.91 | $19.51 | $0.40 | 185,200.0 | +0.87% |
| 2026-06-09 | $19.80 | $19.41 | $0.39 | 187,310.0 | +1.13% |
| 2026-06-08 | $19.48 | $19.25 | $0.235 | 180,351.0 | +0.67% |
| 2026-06-05 | $19.45 | $19.23 | $0.22 | 124,163.0 | -0.21% |
| 2026-06-04 | $19.30 | $18.89 | $0.41 | 166,423.0 | +3.49% |
| 2026-06-03 | $19.10 | $18.64 | $0.46 | 157,501.0 | -2.92% |
| 2026-06-02 | $19.30 | $18.83 | $0.47 | 175,205.0 | +1.48% |
| 2026-06-01 | $19.29 | $17.92 | $1.37 | 144,999.0 | -0.26% |
| 2026-05-29 | $19.03 | $18.79 | $0.245 | 89,491.0 | +0.21% |
| 2026-05-28 | $19.08 | $18.50 | $0.58 | 99,327.0 | -0.53% |
| 2026-05-27 | $19.39 | $18.91 | $0.475 | 132,708.0 | -0.78% |
| 2026-05-26 | $19.31 | $19.03 | $0.28 | 200,924.0 | +0.89% |
| 2026-05-22 | $19.18 | $18.99 | $0.19 | 132,644.0 | +0.11% |
| 2026-05-21 | $19.05 | $18.79 | $0.26 | 145,476.0 | +0.11% |
| 2026-05-20 | $19.09 | $18.67 | $0.415 | 187,972.0 | +1.61% |
| 2026-05-19 | $18.92 | $18.65 | $0.27 | 137,455.0 | -1.42% |
California Bancorp 주식 (BCAL) 연도별 가격 이력
이 심층 분석에서는 California Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 California Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
California Bancorp 주식 (BCAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $20.00 | $17.92 | $2.08 | 2,644,515.0 | +2.74% |
| 2026-05 | $19.39 | $18.35 | $1.04 | 3,159,765.0 | +1.55% |
| 2026-04 | $19.20 | $17.47 | $1.73 | 3,865,013.0 | +5.47% |
| 2026-03 | $18.55 | $16.87 | $1.68 | 4,497,637.0 | -3.22% |
| 2026-02 | $19.39 | $18.02 | $1.37 | 3,920,056.0 | +1.78% |
| 2026-01 | $19.14 | $17.71 | $1.43 | 5,591,431.0 | -3.64% |
California Bancorp 주식 (BCAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.47 | $18.65 | $1.82 | 4,850,656.0 | -2.68% |
| 2025-11 | $19.91 | $18.15 | $1.76 | 2,628,318.0 | +4.98% |
| 2025-10 | $18.93 | $15.85 | $3.08 | 3,510,153.0 | +10.85% |
| 2025-09 | $17.67 | $16.54 | $1.13 | 2,601,490.0 | -0.95% |
| 2025-08 | $17.06 | $14.56 | $2.50 | 1,850,485.0 | +12.34% |
| 2025-07 | $16.80 | $14.91 | $1.89 | 3,293,651.0 | -4.89% |
| 2025-06 | $16.44 | $14.07 | $2.37 | 2,575,384.0 | +5.49% |
| 2025-05 | $15.61 | $13.88 | $1.73 | 1,678,103.0 | +6.94% |
| 2025-04 | $14.66 | $11.87 | $2.79 | 2,331,896.0 | -2.51% |
| 2025-03 | $16.55 | $14.18 | $2.37 | 2,740,709.0 | -10.38% |
| 2025-02 | $17.30 | $15.70 | $1.60 | 1,580,155.0 | -3.67% |
| 2025-01 | $17.29 | $14.70 | $2.59 | 1,359,750.0 | +0.36% |
California Bancorp 주식 (BCAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.32 | $16.13 | $2.20 | 1,212,189.0 | -7.03% |
| 2024-11 | $18.49 | $14.50 | $3.99 | 1,581,575.0 | +22.91% |
| 2024-10 | $14.91 | $13.65 | $1.26 | 1,380,611.0 | -1.42% |
| 2024-09 | $15.00 | $14.13 | $0.8699 | 1,304,697.0 | -1.24% |
| 2024-08 | $15.89 | $12.47 | $3.42 | 1,913,589.0 | -5.16% |
| 2024-07 | $16.00 | $13.15 | $2.85 | 1,873,720.0 | +17.22% |
| 2024-06 | $14.26 | $12.30 | $1.96 | 2,699,928.0 | -3.23% |
| 2024-05 | $14.55 | $13.71 | $0.84 | 802,270.0 | -0.50% |
| 2024-04 | $15.23 | $13.80 | $1.43 | 638,649.0 | -6.17% |
| 2024-03 | $16.05 | $14.07 | $1.98 | 1,187,705.0 | -2.17% |
| 2024-02 | $16.50 | $14.62 | $1.88 | 708,822.0 | -7.36% |
| 2024-01 | $17.50 | $16.38 | $1.12 | 362,423.0 | +0.00% |
1.34%
0.18%
자본화:
|
볼륨(24시간):