Get the Stockscreener App
19.74
1.23%
0.24
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 June 18, 2026, is $19.74.
- 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 66.30% to $19.74 now.
- The 52-week high stock price for BCAL is $20.47, representing a 3.70% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for BCAL is $14.29, indicating a -27.58% decrease from the current share price, occurred on June 20, 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $19.93 | $19.41 | $0.52 | 410,578.0 | +1.23% |
| Jun 17, 2026 | $19.91 | $19.19 | $0.715 | 278,318.0 | -0.86% |
| Jun 16, 2026 | $19.93 | $19.43 | $0.495 | 230,276.0 | +0.82% |
| Jun 15, 2026 | $19.99 | $19.48 | $0.51 | 153,642.0 | -1.32% |
| Jun 12, 2026 | $20.00 | $19.74 | $0.26 | 179,348.0 | -0.25% |
| Jun 11, 2026 | $19.97 | $19.61 | $0.36 | 203,461.0 | +0.20% |
| Jun 10, 2026 | $19.91 | $19.51 | $0.40 | 185,200.0 | +0.87% |
| Jun 09, 2026 | $19.80 | $19.41 | $0.39 | 187,310.0 | +1.13% |
| Jun 08, 2026 | $19.48 | $19.25 | $0.235 | 180,351.0 | +0.67% |
| Jun 05, 2026 | $19.45 | $19.23 | $0.22 | 124,163.0 | -0.21% |
| Jun 04, 2026 | $19.30 | $18.89 | $0.41 | 166,423.0 | +3.49% |
| Jun 03, 2026 | $19.10 | $18.64 | $0.46 | 157,501.0 | -2.92% |
| Jun 02, 2026 | $19.30 | $18.83 | $0.47 | 175,205.0 | +1.48% |
| Jun 01, 2026 | $19.29 | $17.92 | $1.37 | 144,999.0 | -0.26% |
| May 29, 2026 | $19.03 | $18.79 | $0.245 | 89,491.0 | +0.21% |
| May 28, 2026 | $19.08 | $18.50 | $0.58 | 99,327.0 | -0.53% |
| May 27, 2026 | $19.39 | $18.91 | $0.475 | 132,708.0 | -0.78% |
| May 26, 2026 | $19.31 | $19.03 | $0.28 | 200,924.0 | +0.89% |
| May 22, 2026 | $19.18 | $18.99 | $0.19 | 132,644.0 | +0.11% |
| May 21, 2026 | $19.05 | $18.79 | $0.26 | 145,476.0 | +0.11% |
| May 20, 2026 | $19.09 | $18.67 | $0.415 | 187,972.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $20.00 | $17.92 | $2.08 | 3,187,353.0 | +4.00% |
| 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% |
1.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):