Get the Stockscreener App
14.60
2.60%
-0.39
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 August 01, 2025, is $14.60.
- 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 23.00% to $14.60 now.
- The 52-week high stock price for BCAL is $18.49, representing a 26.64% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BCAL is $11.87, indicating a -18.70% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $14.91 | $14.56 | $0.35 | 152,491.0 | -2.60% |
| Jul 31, 2025 | $15.35 | $14.91 | $0.43 | 169,371.0 | -0.93% |
| Jul 30, 2025 | $15.90 | $15.10 | $0.80 | 174,298.0 | -1.11% |
| Jul 29, 2025 | $16.54 | $15.18 | $1.36 | 193,017.0 | -4.79% |
| Jul 28, 2025 | $16.16 | $15.85 | $0.31 | 98,706.0 | +0.19% |
| Jul 25, 2025 | $16.17 | $15.90 | $0.27 | 79,984.0 | -0.74% |
| Jul 24, 2025 | $16.70 | $16.15 | $0.55 | 167,739.0 | -2.65% |
| Jul 23, 2025 | $16.62 | $16.51 | $0.11 | 63,284.0 | -0.60% |
| Jul 22, 2025 | $16.80 | $16.30 | $0.505 | 571,119.0 | +2.02% |
| Jul 21, 2025 | $16.54 | $16.35 | $0.19 | 113,804.0 | +0.06% |
| Jul 18, 2025 | $16.70 | $16.25 | $0.45 | 101,482.0 | -0.24% |
| Jul 17, 2025 | $16.60 | $16.28 | $0.32 | 153,871.0 | +0.49% |
| Jul 16, 2025 | $16.67 | $16.05 | $0.62 | 279,097.0 | +0.43% |
| Jul 15, 2025 | $16.73 | $16.20 | $0.535 | 102,173.0 | -1.10% |
| Jul 14, 2025 | $16.52 | $16.18 | $0.345 | 173,512.0 | +1.42% |
| Jul 11, 2025 | $16.45 | $16.16 | $0.29 | 102,452.0 | -1.22% |
| Jul 10, 2025 | $16.54 | $16.14 | $0.405 | 101,370.0 | +0.43% |
| Jul 09, 2025 | $16.60 | $16.29 | $0.315 | 76,401.0 | -0.49% |
| Jul 08, 2025 | $16.65 | $16.36 | $0.29 | 69,453.0 | -0.12% |
| Jul 07, 2025 | $16.75 | $16.36 | $0.39 | 105,739.0 | -0.60% |
| Jul 03, 2025 | $16.63 | $16.30 | $0.33 | 101,493.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $14.91 | $14.56 | $0.35 | 152,491.0 | +0.00% |
| Jul, 2025 | $16.80 | $14.56 | $2.24 | 3,446,142.0 | -7.36% |
| 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% |
1.39%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):