Get the Stockscreener App
18.50
0.43%
0.08
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 January 08, 2026, is $18.50.
- California Bancorp all-time high stock price is $20.47, occurred on December 08, 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 55.86% to $18.50 now.
- The 52-week high stock price for BCAL is $20.47, representing a 10.65% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for BCAL is $11.87, indicating a -35.84% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $18.68 | $18.39 | $0.29 | 182,397.0 | +0.43% |
| Jan 07, 2026 | $18.73 | $18.21 | $0.515 | 339,164.0 | -1.97% |
| Jan 06, 2026 | $19.07 | $18.63 | $0.44 | 174,569.0 | -0.84% |
| Jan 05, 2026 | $19.14 | $18.53 | $0.61 | 313,366.0 | +2.16% |
| Jan 02, 2026 | $18.89 | $18.50 | $0.385 | 147,026.0 | -0.64% |
| Dec 31, 2025 | $19.14 | $18.65 | $0.485 | 134,061.0 | -1.16% |
| Dec 30, 2025 | $19.00 | $18.65 | $0.3518 | 196,985.0 | +0.91% |
| Dec 29, 2025 | $18.98 | $18.71 | $0.26 | 123,329.0 | -0.85% |
| Dec 26, 2025 | $19.21 | $18.84 | $0.365 | 106,018.0 | -0.84% |
| Dec 24, 2025 | $19.17 | $19.00 | $0.1738 | 52,641.0 | -0.57% |
| Dec 23, 2025 | $19.42 | $18.95 | $0.4667 | 129,925.0 | +0.42% |
| Dec 22, 2025 | $19.70 | $18.87 | $0.83 | 226,214.0 | -2.21% |
| Dec 19, 2025 | $20.00 | $19.45 | $0.55 | 312,915.0 | -1.42% |
| Dec 18, 2025 | $19.99 | $19.60 | $0.39 | 1,011,979.0 | +1.49% |
| Dec 17, 2025 | $19.75 | $19.45 | $0.305 | 131,860.0 | -0.31% |
| Dec 16, 2025 | $19.80 | $19.50 | $0.30 | 180,333.0 | -0.26% |
| Dec 15, 2025 | $19.99 | $19.56 | $0.4275 | 208,176.0 | -0.91% |
| Dec 12, 2025 | $20.00 | $19.64 | $0.36 | 411,707.0 | -0.40% |
| Dec 11, 2025 | $20.16 | $19.85 | $0.315 | 441,622.0 | -0.20% |
| Dec 10, 2025 | $20.14 | $19.85 | $0.29 | 399,621.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $19.14 | $18.21 | $0.93 | 1,338,919.0 | -0.91% |
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% |
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):