Get the Stockscreener App
17.20
0.52%
-0.09
California Bancorp Stock (BCAL) Price History
The historical daily chart and data for California Bancorp stock (BCAL), show that the latest closing stock price as of September 12, 2025, is $17.20.
- California Bancorp all-time high stock price is $18.49, occurred on November 25, 2024.
- The lowest California Bancorp stock price recorded was $11.87 on April 09, 2025. Since then, California Bancorp's stock price has risen over 44.90% to $17.20 now.
- The 52-week high stock price for BCAL is $18.49, representing a 7.50% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BCAL is $11.87, indicating a -30.99% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BCAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $17.38 | $17.07 | $0.315 | 82,725.0 | -0.52% |
| Sep 11, 2025 | $17.41 | $17.07 | $0.34 | 52,785.0 | +0.82% |
| Sep 10, 2025 | $17.35 | $17.08 | $0.27 | 55,535.0 | -0.46% |
| Sep 09, 2025 | $17.38 | $17.07 | $0.31 | 72,687.0 | +0.17% |
| Sep 08, 2025 | $17.46 | $16.92 | $0.54 | 818,722.0 | +0.58% |
| Sep 05, 2025 | $17.38 | $16.93 | $0.445 | 71,596.0 | +0.06% |
| Sep 04, 2025 | $17.10 | $16.83 | $0.27 | 136,655.0 | +1.79% |
| Sep 03, 2025 | $16.90 | $16.68 | $0.225 | 85,252.0 | -0.18% |
| Sep 02, 2025 | $16.89 | $16.61 | $0.28 | 97,481.0 | -0.12% |
| Aug 29, 2025 | $16.97 | $16.73 | $0.24 | 71,611.0 | +0.30% |
| Aug 28, 2025 | $16.99 | $16.71 | $0.28 | 63,069.0 | -0.89% |
| Aug 27, 2025 | $17.00 | $16.70 | $0.30 | 72,395.0 | +0.71% |
| Aug 26, 2025 | $16.93 | $16.59 | $0.34 | 49,183.0 | +1.45% |
| Aug 25, 2025 | $16.93 | $16.58 | $0.345 | 64,475.0 | -1.69% |
| Aug 22, 2025 | $17.06 | $16.34 | $0.72 | 166,390.0 | +3.66% |
| Aug 21, 2025 | $16.43 | $16.18 | $0.25 | 35,434.0 | -0.12% |
| Aug 20, 2025 | $16.40 | $16.18 | $0.22 | 59,484.0 | +0.31% |
| Aug 19, 2025 | $16.35 | $16.07 | $0.28 | 52,729.0 | +1.50% |
| Aug 18, 2025 | $16.14 | $15.97 | $0.17 | 78,501.0 | -0.19% |
| Aug 15, 2025 | $16.29 | $15.86 | $0.435 | 133,311.0 | -0.43% |
| Aug 14, 2025 | $16.39 | $15.93 | $0.465 | 71,856.0 | -0.62% |
California Bancorp Stock (BCAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of California Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of California Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
California Bancorp Stock (BCAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $17.46 | $16.61 | $0.85 | 1,556,163.0 | +2.14% |
| Aug, 2025 | $17.06 | $14.56 | $2.50 | 1,850,485.0 | +12.34% |
| Jul, 2025 | $16.80 | $14.91 | $1.89 | 3,293,651.0 | -4.89% |
| Jun, 2025 | $16.44 | $14.07 | $2.37 | 2,575,384.0 | +5.49% |
| May, 2025 | $15.61 | $13.88 | $1.73 | 1,678,103.0 | +6.94% |
| Apr, 2025 | $14.66 | $11.87 | $2.79 | 2,331,896.0 | -2.51% |
| Mar, 2025 | $16.55 | $14.18 | $2.37 | 2,740,709.0 | -10.38% |
| Feb, 2025 | $17.30 | $15.70 | $1.60 | 1,580,155.0 | -3.67% |
| Jan, 2025 | $17.29 | $14.70 | $2.59 | 1,359,750.0 | +0.36% |
California Bancorp Stock (BCAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.32 | $16.13 | $2.20 | 1,212,189.0 | -7.03% |
| Nov, 2024 | $18.49 | $14.50 | $3.99 | 1,581,575.0 | +22.91% |
| Oct, 2024 | $14.91 | $13.65 | $1.26 | 1,380,611.0 | -1.42% |
| Sep, 2024 | $15.00 | $14.13 | $0.8699 | 1,304,697.0 | -1.24% |
| Aug, 2024 | $15.89 | $12.47 | $3.42 | 1,913,589.0 | -5.16% |
| Jul, 2024 | $16.00 | $13.15 | $2.85 | 1,873,720.0 | +17.22% |
| Jun, 2024 | $14.26 | $12.30 | $1.96 | 2,699,928.0 | -3.23% |
| May, 2024 | $14.55 | $13.71 | $0.84 | 802,270.0 | -0.50% |
| Apr, 2024 | $15.23 | $13.80 | $1.43 | 638,649.0 | -6.17% |
| Mar, 2024 | $16.05 | $14.07 | $1.98 | 1,187,705.0 | -2.17% |
| Feb, 2024 | $16.50 | $14.62 | $1.88 | 708,822.0 | -7.36% |
| Jan, 2024 | $17.50 | $16.38 | $1.12 | 362,423.0 | +0.00% |
0.22%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):