Get the Stockscreener App
18.86
1.56%
0.29
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 November 21, 2025, is $18.86.
- California Bancorp all-time high stock price is $19.39, occurred on November 04, 2025.
- The lowest California Bancorp stock price recorded was $11.87 on April 09, 2025. Since then, California Bancorp's stock price has risen over 58.89% to $18.86 now.
- The 52-week high stock price for BCAL is $19.39, representing a 2.81% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for BCAL is $11.87, indicating a -37.06% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $19.11 | $18.57 | $0.545 | 178,722.0 | +1.56% |
| Nov 20, 2025 | $18.89 | $18.54 | $0.35 | 93,913.0 | +1.14% |
| Nov 19, 2025 | $18.45 | $18.15 | $0.30 | 75,665.0 | +0.44% |
| Nov 18, 2025 | $18.58 | $18.15 | $0.43 | 146,117.0 | +0.16% |
| Nov 17, 2025 | $19.05 | $18.21 | $0.84 | 97,348.0 | -4.15% |
| Nov 14, 2025 | $19.08 | $18.59 | $0.485 | 123,458.0 | +0.42% |
| Nov 13, 2025 | $19.11 | $18.85 | $0.265 | 201,487.0 | +0.16% |
| Nov 12, 2025 | $19.15 | $18.89 | $0.255 | 114,157.0 | -0.73% |
| Nov 11, 2025 | $19.10 | $18.96 | $0.14 | 91,770.0 | +0.32% |
| Nov 10, 2025 | $19.16 | $18.85 | $0.305 | 91,152.0 | +0.90% |
| Nov 07, 2025 | $19.07 | $18.26 | $0.805 | 191,835.0 | -0.26% |
| Nov 06, 2025 | $19.04 | $18.70 | $0.335 | 138,647.0 | -0.11% |
| Nov 05, 2025 | $19.07 | $18.59 | $0.475 | 130,598.0 | +1.56% |
| Nov 04, 2025 | $19.39 | $18.25 | $1.14 | 267,415.0 | +0.59% |
| Nov 03, 2025 | $19.09 | $18.37 | $0.72 | 264,390.0 | +0.11% |
| Oct 31, 2025 | $18.57 | $18.10 | $0.47 | 297,594.0 | +1.48% |
| Oct 30, 2025 | $18.64 | $17.96 | $0.68 | 210,822.0 | +0.66% |
| Oct 29, 2025 | $18.93 | $17.71 | $1.22 | 604,412.0 | +2.26% |
| Oct 28, 2025 | $18.28 | $17.26 | $1.02 | 194,043.0 | +2.85% |
| Oct 27, 2025 | $17.42 | $17.06 | $0.36 | 103,595.0 | -0.81% |
| Oct 24, 2025 | $17.35 | $16.86 | $0.49 | 94,524.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $19.39 | $18.15 | $1.24 | 2,385,396.0 | +2.00% |
| 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% |
2.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):