Get the Stockscreener App
21.90
1.06%
0.23
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 04, 2026, is $21.90.
- California Bancorp all-time high stock price is $22.00, occurred on July 27, 2026.
- The lowest California Bancorp stock price recorded was $11.87 on April 09, 2025. Since then, California Bancorp's stock price has risen over 84.50% to $21.90 now.
- The 52-week high stock price for BCAL is $22.00, representing a 0.46% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for BCAL is $15.85, indicating a -27.65% decrease from the current share price, occurred on October 16, 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 04, 2026 | $21.96 | $21.57 | $0.39 | 178,126.0 | +1.06% |
| Sep 03, 2026 | $21.87 | $21.55 | $0.325 | 173,286.0 | +0.65% |
| Sep 02, 2026 | $21.61 | $21.03 | $0.575 | 165,084.0 | +2.09% |
| Sep 01, 2026 | $21.39 | $21.00 | $0.39 | 145,815.0 | -0.89% |
| Aug 31, 2026 | $21.32 | $21.13 | $0.192 | 158,973.0 | +0.05% |
| Aug 28, 2026 | $21.53 | $21.21 | $0.32 | 146,082.0 | -0.33% |
| Aug 27, 2026 | $21.42 | $21.05 | $0.365 | 100,906.0 | -0.09% |
| Aug 26, 2026 | $21.59 | $21.12 | $0.47 | 135,249.0 | -0.05% |
| Aug 25, 2026 | $21.86 | $21.24 | $0.62 | 113,095.0 | -0.47% |
| Aug 24, 2026 | $21.60 | $21.29 | $0.3099 | 110,019.0 | +0.51% |
| Aug 21, 2026 | $21.50 | $21.17 | $0.335 | 182,283.0 | +0.75% |
| Aug 20, 2026 | $21.22 | $20.80 | $0.42 | 123,389.0 | +0.66% |
| Aug 19, 2026 | $21.77 | $21.04 | $0.728 | 167,681.0 | -2.68% |
| Aug 18, 2026 | $21.64 | $21.14 | $0.50 | 121,476.0 | +1.07% |
| Aug 17, 2026 | $21.78 | $21.38 | $0.40 | 143,686.0 | -1.25% |
| Aug 14, 2026 | $21.92 | $21.57 | $0.345 | 106,450.0 | -0.28% |
| Aug 13, 2026 | $21.98 | $21.70 | $0.28 | 141,394.0 | -0.28% |
| Aug 12, 2026 | $21.84 | $21.57 | $0.265 | 130,013.0 | +1.44% |
| Aug 11, 2026 | $21.55 | $21.15 | $0.3999 | 147,651.0 | +0.47% |
| Aug 10, 2026 | $21.39 | $21.00 | $0.395 | 206,817.0 | +0.66% |
| Aug 07, 2026 | $21.41 | $21.19 | $0.22 | 110,010.0 | -0.56% |
| Aug 06, 2026 | $21.62 | $21.30 | $0.32 | 130,985.0 | -0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $21.96 | $21.00 | $0.96 | 840,437.0 | +2.91% |
| Aug, 2026 | $21.98 | $20.49 | $1.49 | 3,032,873.0 | -0.09% |
| Jul, 2026 | $22.00 | $20.19 | $1.81 | 5,040,235.0 | +2.21% |
| Jun, 2026 | $20.99 | $17.92 | $3.07 | 5,415,480.0 | +9.80% |
| May, 2026 | $19.39 | $18.35 | $1.04 | 3,159,765.0 | +1.55% |
| Apr, 2026 | $19.20 | $17.47 | $1.73 | 3,865,013.0 | +5.47% |
| Mar, 2026 | $18.55 | $16.87 | $1.68 | 4,497,637.0 | -3.22% |
| Feb, 2026 | $19.39 | $18.02 | $1.37 | 3,920,056.0 | +1.78% |
| Jan, 2026 | $19.14 | $17.71 | $1.43 | 5,591,431.0 | -3.64% |
California Bancorp Stock (BCAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.47 | $18.65 | $1.82 | 4,850,656.0 | -2.68% |
| Nov, 2025 | $19.91 | $18.15 | $1.76 | 2,628,318.0 | +4.98% |
| Oct, 2025 | $18.93 | $15.85 | $3.08 | 3,510,153.0 | +10.85% |
| Sep, 2025 | $17.67 | $16.54 | $1.13 | 2,601,490.0 | -0.95% |
| 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% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):