California BanCorp - Common Stock (BCAL)

Last Price21.79

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 8:23 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For California BanCorp - Common Stock (BCAL)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	21.98	22.01	21.68	21.79	191,070	21.79
11/02/2026	21.63	22.01	21.61	21.88	215,596	21.88
10/30/2026	21.66	21.67	21.41	21.48	157,080	21.48
10/29/2026	21.74	22.18	21.39	21.44	182,946	21.44
10/28/2026	21.45	21.85	21.16	21.54	198,775	21.54
10/27/2026	22.10	22.31	21.82	21.95	168,642	21.95
10/26/2026	22.08	22.29	21.88	21.97	129,653	21.97
10/23/2026	21.92	22.17	21.87	22.04	188,827	22.04
10/22/2026	21.64	22.21	21.64	22.07	232,409	22.07
10/21/2026	21.86	21.86	21.57	21.64	213,982	21.64
10/20/2026	21.65	22.05	21.65	21.87	199,025	21.87
10/19/2026	21.72	21.89	21.55	21.59	211,391	21.59
10/16/2026	21.79	22.11	21.70	21.76	434,380	21.76
10/15/2026	21.67	21.88	21.52	21.71	281,640	21.71
10/14/2026	21.18	21.55	21.05	21.47	308,632	21.47
10/13/2026	21.59	21.59	21.38	21.41	139,690	21.41
10/12/2026	21.23	21.64	21.23	21.49	170,217	21.49
10/09/2026	21.50	21.51	21.18	21.23	156,643	21.23
10/08/2026	21.35	21.70	21.05	21.57	189,370	21.57
10/07/2026	21.31	21.52	21.28	21.38	175,230	21.38
10/06/2026	21.63	21.84	21.59	21.66	91,288	21.66
10/05/2026	21.76	21.99	21.62	21.70	178,924	21.70
10/02/2026	21.71	21.90	21.58	21.78	230,544	21.78
10/01/2026	21.32	21.56	20.71	21.55	190,650	21.55
9/30/2026	21.47	21.51	21.16	21.35	189,483	21.35
9/29/2026	21.69	22.20	21.33	21.41	243,244	21.41
9/28/2026	21.55	21.71	21.44	21.59	139,040	21.59
9/25/2026	21.60	21.82	21.56	21.64	183,710	21.64
9/24/2026	21.57	21.72	21.49	21.59	255,860	21.59
9/23/2026	21.44	21.71	21.44	21.52	402,184	21.52
9/22/2026	21.60	21.73	21.43	21.50	176,195	21.50
9/21/2026	21.73	21.89	21.51	21.51	313,082	21.51
9/18/2026	21.74	21.92	21.59	21.80	574,373	21.68
9/17/2026	21.82	21.92	21.60	21.90	142,832	21.78
9/16/2026	22.11	22.41	21.33	21.63	328,708	21.51
9/15/2026	22.00	22.15	21.95	22.09	274,846	21.97
9/14/2026	21.81	22.21	21.81	22.03	311,033	21.91
9/11/2026	21.98	22.10	21.58	21.81	174,778	21.69
9/10/2026	21.53	21.84	21.37	21.82	344,622	21.70
9/09/2026	21.57	21.74	21.42	21.49	144,612	21.37
9/08/2026	21.89	21.90	21.35	21.73	193,079	21.61
9/04/2026	21.57	21.96	21.57	21.90	178,577	21.78
9/03/2026	21.68	21.87	21.55	21.67	173,287	21.55
9/02/2026	21.13	21.61	21.03	21.53	186,985	21.41
9/01/2026	21.24	21.39	21.00	21.09	145,815	20.97
8/31/2026	21.27	21.32	21.13	21.28	158,974	21.16
8/28/2026	21.43	21.53	21.21	21.27	146,082	21.15
8/27/2026	21.33	21.42	21.05	21.34	108,106	21.22
8/26/2026	21.41	21.59	21.13	21.36	135,250	21.24
8/25/2026	21.53	21.86	21.24	21.37	138,095	21.25
8/24/2026	21.47	21.60	21.29	21.47	110,019	21.35
8/21/2026	21.42	21.50	21.17	21.36	182,284	21.24
8/20/2026	20.99	21.22	20.80	21.20	123,589	21.08
8/19/2026	21.71	21.77	21.04	21.06	266,782	20.94
8/18/2026	21.31	21.64	21.14	21.64	121,476	21.52
8/17/2026	21.51	21.78	21.38	21.41	143,687	21.29
8/14/2026	21.70	21.92	21.57	21.68	106,452	21.56
8/13/2026	21.91	21.98	21.70	21.74	141,395	21.62
8/12/2026	21.60	21.84	21.57	21.80	172,897	21.68
8/11/2026	21.43	21.55	21.15	21.49	147,652	21.37
8/10/2026	21.14	21.39	21.00	21.39	206,818	21.27
8/07/2026	21.40	21.41	21.19	21.25	110,014	21.13
8/06/2026	21.57	21.62	21.30	21.37	130,985	21.25
8/05/2026	21.50	21.65	21.25	21.41	118,419	21.29
8/04/2026	21.58	21.79	21.36	21.57	172,546	21.45