Dark

BCAL
California BanCorp Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:50 PM EDT

21.27USD+0.520%(+0.11)235,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:25:30 AM EDT

21.25USD+0.425%(+0.09)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

21.30USD+0.141%(+0.03)28,528

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	21.1400	21.4800	21.0300	21.3000	+0.662%	235,811	0.000%
2026-07-30	21.5900	21.6924	21.1200	21.1600	-1.627%	157,504	+0.662%
2026-07-29	21.3600	21.8150	21.3600	21.5100	-0.046%	256,833	-0.976%
2026-07-28	21.1600	21.7500	21.1600	21.5200	+1.462%	218,304	-1.022%
2026-07-27	21.5000	22.0000	21.1900	21.2100	+0.904%	323,103	+0.424%
2026-07-24	20.9000	21.1575	20.7300	21.0200	+1.301%	230,202	+1.332%
2026-07-23	20.4600	20.8300	20.4000	20.7500	-0.384%	313,576	+2.651%
2026-07-22	21.1300	21.1800	20.6700	20.8300	-1.838%	338,334	+2.256%
2026-07-21	21.0100	21.3000	20.8200	21.2200	+0.521%	432,212	+0.377%
2026-07-20	21.2500	21.2800	20.8900	21.1100	-0.565%	201,280	+0.900%
2026-07-17	21.4500	21.5650	21.1300	21.2300	-1.599%	167,417	+0.330%
2026-07-16	20.9800	21.7050	20.9600	21.5750	+3.180%	348,672	-1.275%
2026-07-15	20.9700	21.1800	20.8950	20.9100	-0.143%	126,614	+1.865%
2026-07-14	21.1900	21.2900	20.8250	20.9400	-0.852%	208,081	+1.719%
2026-07-13	20.6800	21.1200	20.5500	21.1200	+2.227%	344,194	+0.852%
2026-07-10	20.4500	21.3400	20.3600	20.6600	+0.879%	145,411	+3.098%
2026-07-09	20.2700	20.6700	20.2700	20.4800	+1.036%	178,249	+4.004%
2026-07-08	20.4900	20.9600	20.1900	20.2700	-1.650%	143,697	+5.081%
2026-07-07	20.9900	21.1900	20.5900	20.6100	-1.435%	153,670	+3.348%
2026-07-06	20.8400	21.0800	20.7100	20.9100	+0.240%	141,149	+1.865%
2026-07-02	21.2500	21.5000	20.7700	20.8600	-1.464%	177,394	+2.109%
2026-07-01	20.8400	21.2000	20.7400	21.1700	+1.583%	225,750	+0.614%
2026-06-30	20.8700	20.9900	20.7250	20.8400	-0.144%	128,563	+2.207%
2026-06-29	20.7900	20.8800	20.4600	20.8700	+0.192%	184,583	+2.060%
2026-06-26	20.7200	20.9400	20.5600	20.8300	+0.969%	1,166,878	+2.256%
2026-06-25	20.5900	20.7100	20.4200	20.6300	+0.048%	173,853	+3.248%
2026-06-24	20.3500	20.7800	20.0200	20.6200	+1.526%	336,321	+3.298%
2026-06-23	19.6000	20.3300	19.5250	20.3100	+3.096%	466,339	+4.874%
2026-06-22	19.7000	19.8900	19.5800	19.7000	-0.203%	217,602	+8.122%
2026-06-18	19.6200	19.9300	19.4100	19.7400	+1.231%	410,661	+7.903%
2026-06-17	19.6400	19.9050	19.1900	19.5000	-0.864%	286,696	+9.231%
2026-06-16	19.7000	19.9300	19.4350	19.6700	+0.820%	236,650	+8.287%
2026-06-15	19.8700	19.9900	19.4800	19.5100	-1.315%	156,982	+9.175%
2026-06-12	19.9100	20.0000	19.7400	19.7700	-0.252%	191,003	+7.739%
2026-06-11	19.9100	19.9700	19.6100	19.8200	+0.202%	203,471	+7.467%
2026-06-10	19.7500	19.9100	19.5100	19.7800	+0.867%	185,200	+7.685%
2026-06-09	19.4100	19.8000	19.4100	19.6100	+1.135%	205,452	+8.618%
2026-06-08	19.3200	19.4850	19.2500	19.3900	+0.675%	180,352	+9.850%
2026-06-05	19.2900	19.4500	19.2300	19.2600	-0.207%	141,802	+10.592%
2026-06-04	18.8900	19.3000	18.8900	19.3000	+3.485%	166,423	+10.363%
2026-06-03	19.1000	19.1000	18.6400	18.6500	-2.915%	157,563	+14.209%
2026-06-02	18.8300	19.3000	18.8300	19.2100	+1.479%	179,191	+10.880%
2026-06-01	18.8300	19.2900	17.9200	18.9300	-0.263%	145,000	+12.520%
2026-05-29	18.9000	19.0300	18.7850	18.9800	+0.211%	89,598	+12.223%
2026-05-28	18.9800	19.0800	18.5000	18.9400	-0.525%	100,361	+12.460%
2026-05-27	19.2500	19.3850	18.9100	19.0400	-0.782%	144,747	+11.870%
2026-05-26	19.0700	19.3100	19.0300	19.1900	+0.894%	202,376	+10.995%
2026-05-22	19.0300	19.1800	18.9900	19.0200	+0.105%	146,779	+11.987%
2026-05-21	18.8900	19.0500	18.7900	19.0000	+0.105%	145,477	+12.105%
2026-05-20	18.6700	19.0850	18.6700	18.9800	+1.606%	189,491	+12.223%
2026-05-19	18.8500	18.9200	18.6500	18.6800	-1.425%	143,772	+14.026%
2026-05-18	18.6200	18.9700	18.5200	18.9500	+1.882%	120,434	+12.401%
2026-05-15	18.3500	18.7400	18.3500	18.6000	-0.215%	248,030	+14.516%
2026-05-14	18.7100	18.8600	18.6000	18.6400	+0.215%	135,173	+14.270%
2026-05-13	18.5200	18.7100	18.5000	18.6000	-0.588%	251,661	+14.516%
2026-05-12	18.5100	18.8800	18.4900	18.7100	+0.591%	184,030	+13.843%
2026-05-11	19.0400	19.0900	18.6000	18.6000	-3.377%	189,863	+14.516%
2026-05-08	19.0100	19.2900	19.0000	19.2500	+0.944%	141,449	+10.649%
2026-05-07	19.0000	19.2700	18.8800	19.0700	+0.105%	281,718	+11.694%
2026-05-06	18.9900	19.1200	18.9400	19.0500	+1.061%	111,334	+11.811%
2026-05-05	18.6600	19.2741	18.6000	18.8500	+1.181%	187,279	+12.997%
2026-05-04	18.6700	18.9650	18.6000	18.6300	-1.115%	121,989	+14.332%
2026-05-01	18.6400	18.9300	18.5800	18.8400	+0.803%	105,286	+13.057%
2026-04-30	18.6000	18.8200	18.3400	18.6900	+0.484%	166,067	+13.965%
2026-04-29	18.7500	18.9900	18.6000	18.6000	-1.691%	177,899	+14.516%
2026-04-28	18.9050	19.2000	18.9000	18.9200	+0.425%	155,908	+12.579%
2026-04-27	18.4200	18.8500	18.4200	18.8400	+2.003%	177,569	+13.057%
2026-04-24	18.4100	18.6400	18.3100	18.4700	-0.216%	120,105	+15.322%
2026-04-23	18.4700	18.6500	18.3100	18.5100	+0.054%	150,470	+15.073%
2026-04-22	18.4100	18.6400	18.2300	18.5000	+0.817%	175,686	+15.135%
2026-04-21	18.8000	18.8000	18.3400	18.3500	-2.186%	195,630	+16.076%
2026-04-20	18.7000	18.8900	18.7000	18.7600	-0.213%	142,658	+13.539%
2026-04-17	18.5300	19.0500	18.5300	18.8000	+2.676%	181,937	+13.298%
2026-04-16	18.4900	18.6200	18.2000	18.3100	-1.294%	237,523	+16.330%
2026-04-15	18.3400	18.6200	18.2200	18.5500	+0.597%	173,403	+14.825%
2026-04-14	18.2800	18.6000	18.1100	18.4400	+0.436%	143,224	+15.510%
2026-04-13	18.3300	18.3750	17.8419	18.3600	-0.109%	167,303	+16.013%
2026-04-10	18.6600	18.6600	18.3500	18.3800	-0.970%	240,115	+15.887%
2026-04-09	18.4900	18.6800	18.1550	18.5600	+0.651%	454,750	+14.763%
2026-04-08	18.4800	18.6000	18.2800	18.4400	+2.048%	216,487	+15.510%
2026-04-07	17.9800	18.1100	17.9250	18.0700	+0.389%	260,920	+17.875%
2026-04-06	17.7800	18.0000	17.5800	18.0000	+1.351%	140,655	+18.333%
2026-04-02	17.6600	17.7700	17.4700	17.7600	-0.448%	144,936	+19.932%
2026-04-01	17.7500	18.0450	17.7300	17.8400	+0.677%	172,640	+19.395%
2026-03-31	17.6400	17.8100	17.4600	17.7200	+1.373%	273,124	+20.203%
2026-03-30	17.6000	17.7450	17.4400	17.4800	-0.228%	108,276	+21.854%
2026-03-27	17.3700	17.6300	17.3600	17.5200	-0.341%	154,333	+21.575%
2026-03-26	17.4900	17.5900	17.3400	17.5800	+0.171%	226,053	+21.160%
2026-03-25	17.5700	17.6400	17.4300	17.5500	+0.343%	176,625	+21.368%
2026-03-24	17.3800	17.5900	17.2500	17.4900	-0.285%	285,537	+21.784%
2026-03-23	17.6200	17.9500	17.2900	17.5400	+1.270%	224,126	+21.437%
2026-03-20	17.6600	17.7300	17.1500	17.3200	-1.591%	737,986	+22.979%
2026-03-19	17.1700	17.6400	17.1200	17.6000	+1.558%	333,576	+21.023%
2026-03-18	17.4100	17.7000	17.2500	17.3300	-0.858%	276,233	+22.908%
2026-03-17	17.6300	17.7950	17.3200	17.4800	-0.342%	281,807	+21.854%
2026-03-16	17.6300	17.7800	17.5000	17.5400	+0.114%	144,882	+21.437%
2026-03-13	17.7300	17.8550	17.4200	17.5200	-0.114%	137,851	+21.575%
2026-03-12	17.2400	17.6200	16.8701	17.5400	+0.573%	179,403	+21.437%
2026-03-11	17.5400	17.6500	17.3600	17.4400	-1.413%	135,553	+22.133%
2026-03-10	17.6700	17.9900	17.6000	17.6900	-0.841%	141,160	+20.407%
2026-03-09	17.6900	18.3300	17.4000	17.8400	-0.668%	159,672	+19.395%
2026-03-06	17.7900	17.9800	17.5700	17.9600	-0.773%	160,113	+18.597%
2026-03-05	18.3300	18.3500	18.0000	18.1000	-1.523%	115,884	+17.680%
2026-03-04	18.3700	18.5500	18.2500	18.3800	+0.054%	110,679	+15.887%
2026-03-03	18.0200	18.3800	17.9000	18.3700	+0.109%	156,109	+15.950%
2026-03-02	18.0700	18.5000	17.7401	18.3500	+0.218%	190,520	+16.076%
2026-02-27	18.5400	18.5400	18.2200	18.3100	-2.710%	325,958	+16.330%
2026-02-26	18.9300	19.1000	18.5200	18.8200	-0.318%	199,141	+13.177%
2026-02-25	18.6900	18.9799	18.5301	18.8800	+1.724%	131,858	+12.818%
2026-02-24	18.5800	18.7350	18.3600	18.5600	+0.054%	209,152	+14.763%
2026-02-23	18.9200	18.9200	18.4050	18.5500	-2.162%	204,749	+14.825%
2026-02-20	18.8700	19.1350	18.6500	18.9600	+0.530%	234,348	+12.342%
2026-02-19	18.7200	18.9400	18.6400	18.8600	0.000%	182,325	+12.937%
2026-02-18	18.9800	19.3100	18.7700	18.8600	-0.737%	154,042	+12.937%
2026-02-17	18.9300	19.0300	18.8000	19.0000	+0.689%	141,986	+12.105%
2026-02-13	18.9400	19.0000	18.7600	18.8700	-0.212%	84,965	+12.878%
2026-02-12	19.0400	19.1000	18.6200	18.9100	+0.106%	136,963	+12.639%
2026-02-11	19.0000	19.2000	18.7401	18.8900	-0.106%	140,732	+12.758%
2026-02-10	19.1200	19.2300	18.8600	18.9100	-1.356%	219,702	+12.639%
2026-02-09	19.0900	19.2400	18.9500	19.1700	+0.052%	210,916	+11.111%
2026-02-06	19.0800	19.3250	18.9900	19.1600	+1.645%	284,506	+11.169%
2026-02-05	18.9800	19.2050	18.7100	18.8500	-0.842%	266,043	+12.997%
2026-02-04	18.8300	19.3900	18.7500	19.0100	+1.279%	324,517	+12.046%
2026-02-03	18.3300	18.7900	18.3300	18.7700	+2.456%	383,648	+13.479%
2026-02-02	18.0300	18.5000	18.0200	18.3200	+1.834%	230,114	+16.266%
2026-01-30	18.0900	18.2300	17.8400	17.9900	-0.498%	279,292	+18.399%
2026-01-29	18.3300	18.4600	17.7100	18.0800	-1.579%	372,590	+17.810%
2026-01-28	18.5700	18.8400	18.2200	18.3700	-0.326%	1,586,478	+15.950%
2026-01-27	18.4000	18.7750	18.2900	18.4300	-0.163%	158,911	+15.572%
2026-01-26	18.3700	18.7000	18.1300	18.4600	+0.381%	270,532	+15.385%
2026-01-23	18.9600	18.9600	18.1900	18.3900	-2.698%	175,865	+15.824%
2026-01-22	18.8100	19.0400	18.8000	18.9000	+0.746%	309,173	+12.698%
2026-01-21	18.7900	19.1450	18.6900	18.7600	+1.132%	209,747	+13.539%
2026-01-20	18.3700	18.6400	18.3100	18.5500	-0.054%	148,056	+14.825%
2026-01-16	18.8100	18.8600	18.5200	18.5600	-1.434%	220,982	+14.763%
2026-01-15	18.5200	18.9850	18.4500	18.8300	+1.839%	297,426	+13.117%
2026-01-14	18.2900	18.4900	18.2400	18.4900	+0.763%	165,023	+15.197%
2026-01-13	18.2900	18.3600	18.1000	18.3500	+0.824%	128,430	+16.076%
2026-01-12	17.9700	18.2800	17.9100	18.2000	-0.274%	170,825	+17.033%
2026-01-09	18.5100	18.5300	18.1200	18.2500	-1.351%	174,791	+16.712%
2026-01-08	18.3900	18.6800	18.3900	18.5000	+0.434%	182,408	+15.135%
2026-01-07	18.6700	18.7250	18.2100	18.4200	-1.969%	339,164	+15.635%
2026-01-06	18.8700	19.0700	18.6300	18.7900	-0.844%	174,569	+13.358%
2026-01-05	18.5300	19.1400	18.5300	18.9500	+2.156%	313,366	+12.401%
2026-01-02	18.7000	18.8850	18.5000	18.5500	-0.643%	147,026	+14.825%
2025-12-31	18.8900	19.1350	18.6500	18.6700	-1.165%	140,981	+14.087%
2025-12-30	18.7200	19.0018	18.6500	18.8900	+0.908%	196,985	+12.758%
2025-12-29	18.8800	18.9750	18.7150	18.7200	-0.847%	123,329	+13.782%
2025-12-26	19.0500	19.2100	18.8450	18.8800	-0.840%	106,018	+12.818%
2025-12-24	19.0600	19.1738	19.0000	19.0400	-0.574%	52,641	+11.870%
2025-12-23	18.9700	19.4200	18.9533	19.1500	+0.420%	129,925	+11.227%
2025-12-22	19.5000	19.7000	18.8700	19.0700	-2.205%	226,216	+11.694%
2025-12-19	19.8900	20.0000	19.4500	19.5000	-1.416%	312,915	+9.231%
2025-12-18	19.6000	19.9900	19.6000	19.7800	+1.488%	1,011,979	+7.685%
2025-12-17	19.5400	19.7550	19.4500	19.4900	-0.307%	131,860	+9.287%
2025-12-16	19.6000	19.8000	19.5000	19.5500	-0.255%	180,333	+8.951%
2025-12-15	19.8500	19.9900	19.5625	19.6000	-0.910%	208,176	+8.673%
2025-12-12	20.0000	20.0000	19.6400	19.7800	-0.403%	412,066	+7.685%
2025-12-11	19.9700	20.1650	19.8500	19.8600	-0.201%	441,627	+7.251%
2025-12-10	19.9700	20.1400	19.8500	19.9000	-0.351%	399,621	+7.035%
2025-12-09	20.1500	20.3300	19.9300	19.9700	-0.795%	152,640	+6.660%
2025-12-08	19.7200	20.4700	19.6800	20.1300	+2.495%	233,926	+5.812%
2025-12-05	19.8400	19.8400	19.6050	19.6400	-0.557%	90,466	+8.452%
2025-12-04	19.6600	19.8200	19.6400	19.7500	+0.254%	109,685	+7.848%
2025-12-03	19.4600	19.7300	19.4001	19.7000	+1.390%	136,457	+8.122%
2025-12-02	19.5500	19.6000	19.4100	19.4300	-0.103%	102,958	+9.624%
2025-12-01	19.2900	19.5800	19.2600	19.4500	+0.206%	121,079	+9.512%
2025-11-28	19.3700	19.5200	19.3000	19.4100	+0.155%	55,511	+9.737%
2025-11-26	19.4500	19.6350	19.3100	19.3800	-0.615%	102,424	+9.907%
2025-11-25	19.1500	19.9050	19.1400	19.5000	+2.094%	119,323	+9.231%
2025-11-24	18.9600	19.1150	18.7800	19.1000	+1.273%	144,386	+11.518%
2025-11-21	18.6200	19.1150	18.5700	18.8600	+1.562%	178,722	+12.937%
2025-11-20	18.6100	18.8900	18.5400	18.5700	+1.144%	93,913	+14.701%
2025-11-19	18.2100	18.4500	18.1500	18.3600	+0.438%	75,665	+16.013%
2025-11-18	18.2000	18.5800	18.1500	18.2800	+0.164%	146,117	+16.521%
2025-11-17	19.0100	19.0500	18.2100	18.2500	-4.149%	97,348	+16.712%
2025-11-14	18.8500	19.0800	18.5950	19.0400	+0.422%	123,462	+11.870%
2025-11-13	18.8700	19.1150	18.8500	18.9600	+0.158%	201,514	+12.342%
2025-11-12	19.0600	19.1500	18.8950	18.9300	-0.734%	114,157	+12.520%
2025-11-11	18.9700	19.1000	18.9600	19.0700	+0.316%	91,770	+11.694%
2025-11-10	19.0100	19.1550	18.8500	19.0100	+0.902%	91,152	+12.046%
2025-11-07	18.9000	19.0650	18.2600	18.8400	-0.265%	200,339	+13.057%
2025-11-06	18.8900	19.0350	18.7000	18.8900	-0.106%	138,647	+12.758%
2025-11-05	18.6100	19.0650	18.5900	18.9100	+1.557%	130,598	+12.639%
2025-11-04	18.2500	19.3900	18.2500	18.6200	+0.594%	267,415	+14.393%
2025-11-03	19.0310	19.0900	18.3700	18.5100	+0.108%	264,390	+15.073%
2025-10-31	18.1000	18.5700	18.1000	18.4900	+1.482%	297,594	+15.197%
2025-10-30	18.0300	18.6400	17.9600	18.2200	+0.663%	210,822	+16.905%
2025-10-29	17.8700	18.9300	17.7100	18.1000	+2.260%	604,453	+17.680%
2025-10-28	17.3400	18.2800	17.2600	17.7000	+2.847%	194,043	+20.339%
2025-10-27	17.3500	17.4200	17.0600	17.2100	-0.807%	103,595	+23.765%
2025-10-24	16.9200	17.3500	16.8600	17.3500	+3.397%	94,524	+22.767%
2025-10-23	16.7900	17.1500	16.6100	16.7800	-0.178%	67,531	+26.937%
2025-10-22	16.8200	17.1000	16.7600	16.8100	-0.119%	126,622	+26.710%
2025-10-21	16.5500	16.9350	16.5250	16.8300	+1.447%	42,640	+26.560%
2025-10-20	16.0900	16.7700	16.0900	16.5900	+3.752%	169,852	+28.391%
2025-10-17	16.1200	16.2300	15.9800	15.9900	-0.187%	130,985	+33.208%
2025-10-16	16.6900	16.9950	15.8450	16.0200	-4.358%	103,668	+32.959%
2025-10-15	17.1600	17.5500	16.6550	16.7500	-2.047%	90,259	+27.164%
2025-10-14	16.5100	17.2400	16.5100	17.1000	+2.703%	113,405	+24.561%
2025-10-13	16.4800	16.6700	16.2800	16.6500	+2.399%	74,279	+27.928%
2025-10-10	16.5000	16.9400	16.1700	16.2600	-1.455%	135,168	+30.996%
2025-10-09	16.6500	16.7350	16.4600	16.5000	-1.138%	53,070	+29.091%
2025-10-08	16.9700	17.0500	16.2300	16.6900	-0.773%	63,527	+27.621%
2025-10-07	17.1500	17.2900	16.7900	16.8200	-2.095%	80,371	+26.635%
2025-10-06	17.1900	17.4400	16.7900	17.1800	+0.233%	134,052	+23.981%
2025-10-03	16.7000	17.3200	16.6250	17.1400	+3.879%	357,978	+24.271%
2025-10-02	16.5300	16.5800	16.3600	16.5000	-0.242%	149,965	+29.091%
2025-10-01	16.5800	16.6300	16.4050	16.5400	-0.839%	111,869	+28.779%
2025-09-30	16.6300	16.9000	16.5400	16.6800	-0.180%	80,277	+27.698%
2025-09-29	16.9900	16.9900	16.6400	16.7100	-1.299%	95,543	+27.469%
2025-09-26	17.1000	17.1250	16.9000	16.9300	-0.646%	67,555	+25.812%
2025-09-25	17.0700	17.3150	16.8600	17.0400	-0.699%	73,704	+25.000%
2025-09-24	17.3400	17.3800	17.0900	17.1600	-0.406%	98,221	+24.126%
2025-09-23	17.3000	17.6100	17.1600	17.2300	-0.634%	75,049	+23.622%
2025-09-22	17.2900	17.4100	17.1500	17.3400	-0.516%	149,217	+22.837%
2025-09-19	17.6700	17.6700	17.2700	17.4300	-1.190%	162,937	+22.203%
2025-09-18	17.2300	17.6600	17.2000	17.6400	+2.439%	102,184	+20.748%
2025-09-17	17.2400	17.5800	17.1200	17.2200	+0.408%	140,297	+23.693%
2025-09-16	17.1000	17.3200	16.8900	17.1500	-0.175%	90,218	+24.198%
2025-09-15	17.2800	17.2951	17.1396	17.1800	-0.116%	43,348	+23.981%
2025-09-12	17.2900	17.3800	17.0650	17.2000	-0.521%	82,725	+23.837%
2025-09-11	17.1500	17.4100	17.0700	17.2900	+0.816%	52,785	+23.193%
2025-09-10	17.2300	17.3500	17.0800	17.1500	-0.464%	55,535	+24.198%
2025-09-09	17.2400	17.3800	17.0700	17.2300	+0.174%	72,695	+23.622%
2025-09-08	17.0800	17.4600	16.9200	17.2000	+0.585%	818,724	+23.837%
2025-09-05	17.2200	17.3800	16.9350	17.1000	+0.059%	71,596	+24.561%
2025-09-04	16.8300	17.1000	16.8300	17.0900	+1.787%	136,655	+24.634%
2025-09-03	16.7200	16.9000	16.6750	16.7900	-0.178%	85,252	+26.861%
2025-09-02	16.6300	16.8900	16.6100	16.8200	-0.119%	97,481	+26.635%
2025-08-29	16.8500	16.9700	16.7300	16.8400	+0.298%	71,611	+26.485%
2025-08-28	16.9500	16.9900	16.7100	16.7900	-0.885%	63,069	+26.861%
2025-08-27	16.8000	17.0000	16.7000	16.9400	+0.713%	72,395	+25.738%
2025-08-26	16.5900	16.9300	16.5900	16.8200	+1.448%	49,183	+26.635%
2025-08-25	16.8700	16.9250	16.5800	16.5800	-1.690%	64,475	+28.468%
2025-08-22	16.4000	17.0600	16.3400	16.8650	+3.657%	166,390	+26.297%
2025-08-21	16.1800	16.4300	16.1800	16.2700	-0.123%	35,440	+30.916%
2025-08-20	16.2900	16.4000	16.1800	16.2900	+0.308%	59,484	+30.755%
2025-08-19	16.0700	16.3500	16.0700	16.2400	+1.500%	52,729	+31.158%
2025-08-18	16.1400	16.1400	15.9700	16.0000	-0.187%	78,501	+33.125%
2025-08-15	16.1900	16.2900	15.8550	16.0300	-0.435%	133,311	+32.876%
2025-08-14	16.0600	16.3900	15.9250	16.1000	-0.617%	83,380	+32.298%
2025-08-13	16.2500	16.4400	16.0900	16.2000	+0.746%	149,265	+31.481%
2025-08-12	15.4400	16.1100	15.3100	16.0800	+5.098%	77,384	+32.463%
2025-08-11	15.2700	15.5575	15.2000	15.3000	+0.526%	49,714	+39.216%
2025-08-08	15.2200	15.7450	15.1800	15.2200	+0.264%	65,470	+39.947%
2025-08-07	15.3500	15.3500	15.0450	15.1800	-0.459%	105,238	+40.316%
2025-08-06	15.0100	15.3000	15.0100	15.2500	+1.464%	112,894	+39.672%
2025-08-05	14.9600	15.1500	14.7600	15.0300	+0.267%	110,514	+41.717%
2025-08-04	14.9100	15.1000	14.7707	14.9900	+2.671%	111,774	+42.095%
2025-08-01	14.8700	14.9100	14.5600	14.6000	-2.602%	152,794	+45.890%
2025-07-31	15.0600	15.3450	14.9150	14.9900	-0.925%	169,371	+42.095%
2025-07-30	15.3100	15.9000	15.1000	15.1300	-1.111%	182,822	+40.780%
2025-07-29	16.1300	16.5350	15.1750	15.3000	-4.792%	193,017	+39.216%
2025-07-28	16.0400	16.1600	15.8500	16.0700	+0.187%	98,706	+32.545%
2025-07-25	16.1700	16.1700	15.9000	16.0400	-0.743%	79,984	+32.793%
2025-07-24	16.6400	16.7000	16.1500	16.1600	-2.651%	167,739	+31.807%
2025-07-23	16.8400	16.8550	16.5100	16.6000	-0.599%	109,025	+28.313%
2025-07-22	16.4300	16.8000	16.2950	16.7000	+2.016%	575,664	+27.545%
2025-07-21	16.3800	16.5400	16.3500	16.3700	+0.061%	118,349	+30.116%
2025-07-18	16.4800	16.7000	16.2500	16.3600	-0.244%	105,598	+30.196%
2025-07-17	16.4100	16.6000	16.2800	16.4000	+0.490%	157,989	+29.878%
2025-07-16	16.3500	16.6700	16.0500	16.3200	+0.431%	279,097	+30.515%
2025-07-15	16.4800	16.7350	16.2000	16.2500	-1.096%	102,173	+31.077%
2025-07-14	16.2300	16.5250	16.1800	16.4300	+1.420%	174,489	+29.641%
2025-07-11	16.3300	16.4500	16.1600	16.2000	-1.220%	102,486	+31.481%
2025-07-10	16.2600	16.5400	16.1350	16.4000	+0.429%	101,370	+29.878%
2025-07-09	16.5000	16.6000	16.2850	16.3300	-0.488%	76,720	+30.435%
2025-07-08	16.4200	16.6500	16.3600	16.4100	-0.122%	70,077	+29.799%
2025-07-07	16.4100	16.7500	16.3600	16.4300	-0.605%	105,739	+29.641%
2025-07-03	16.3200	16.6300	16.3000	16.5300	+1.411%	101,493	+28.857%
2025-07-02	16.1400	16.3650	15.8000	16.3000	+0.804%	136,938	+30.675%
2025-07-01	15.6600	16.3500	15.6500	16.1700	+2.602%	158,348	+31.725%
2025-06-30	15.8200	15.8200	15.6200	15.7600	+0.929%	137,089	+35.152%
2025-06-27	15.7000	15.7900	15.5665	15.6150	+0.032%	447,353	+36.407%
2025-06-26	15.4300	15.6870	15.3400	15.6100	+1.760%	211,236	+36.451%
2025-06-25	15.3400	15.5350	15.1250	15.3400	+0.131%	266,455	+38.853%
2025-06-24	14.9500	16.4400	14.9500	15.3200	+2.612%	200,040	+39.034%
2025-06-23	14.8800	15.0550	14.4500	14.9300	+2.753%	50,369	+42.666%
2025-06-20	14.4800	14.6300	14.2950	14.5300	+1.184%	82,390	+46.593%
2025-06-18	14.2000	14.5700	14.0700	14.3600	+1.056%	43,215	+48.329%
2025-06-17	14.2600	14.5000	14.1600	14.2100	-1.388%	59,988	+49.894%
2025-06-16	14.5100	14.6300	14.3500	14.4100	+0.069%	46,445	+47.814%
2025-06-13	14.6800	15.0448	14.3700	14.4000	-3.161%	68,516	+47.917%
2025-06-12	14.7900	15.0300	14.7000	14.8700	-0.535%	37,837	+43.241%
2025-06-11	15.1100	15.1900	14.9400	14.9500	-0.565%	92,376	+42.475%
2025-06-10	15.0200	15.2000	14.7800	15.0350	+0.267%	91,746	+41.669%
2025-06-09	14.8000	15.3600	14.7000	14.9950	+1.523%	175,451	+42.047%
2025-06-06	14.7700	15.0900	14.6700	14.7700	+1.652%	406,288	+44.211%
2025-06-05	14.6400	14.8500	14.4700	14.5300	-0.684%	45,596	+46.593%
2025-06-04	14.9700	15.0500	14.6300	14.6300	-1.614%	34,153	+45.591%
2025-06-03	14.7200	14.9700	14.7200	14.8700	+1.088%	37,629	+43.241%
2025-06-02	14.8900	15.0800	14.6600	14.7100	-1.539%	44,695	+44.799%
2025-05-30	14.8800	15.0800	14.8000	14.9400	0.000%	46,721	+42.570%
2025-05-29	14.7000	15.0900	14.5000	14.9400	+1.633%	68,646	+42.570%
2025-05-28	15.0100	15.2700	14.6600	14.7000	-2.261%	60,709	+44.898%
2025-05-27	14.9300	15.1200	14.7500	15.0400	+1.966%	52,732	+41.622%
2025-05-23	14.5300	14.9750	14.5300	14.7500	-1.007%	74,529	+44.407%
2025-05-22	14.7000	14.9500	14.6500	14.9000	+1.017%	111,872	+42.953%
2025-05-21	15.0900	15.3000	14.7500	14.7500	-3.532%	50,962	+44.407%
2025-05-20	15.2500	15.5600	15.0300	15.2900	+0.197%	35,863	+39.307%
2025-05-19	14.8600	15.2800	14.8000	15.2600	+1.733%	252,775	+39.581%
2025-05-16	15.2500	15.4500	14.9700	15.0000	-1.704%	112,382	+42.000%
2025-05-15	15.0000	15.6100	15.0000	15.2600	+1.530%	46,432	+39.581%
2025-05-14	15.1900	15.5750	14.9800	15.0300	-1.443%	63,444	+41.717%
2025-05-13	15.4500	15.5750	15.2250	15.2500	-0.587%	52,362	+39.672%
2025-05-12	15.3600	15.5000	15.1101	15.3400	+5.285%	83,743	+38.853%
2025-05-09	14.7000	14.8670	14.5100	14.5700	-1.086%	42,462	+46.191%
2025-05-08	14.5100	14.9300	14.5000	14.7300	+1.586%	48,893	+44.603%
2025-05-07	14.6000	15.0000	14.3500	14.5000	-0.138%	139,290	+46.897%
2025-05-06	15.1700	15.2000	14.5000	14.5200	-1.826%	96,753	+46.694%
2025-05-05	14.7400	15.0900	14.7400	14.7900	-0.672%	75,220	+44.016%
2025-05-02	14.5700	14.9900	14.3500	14.8900	+6.738%	105,370	+43.049%
2025-05-01	13.9600	14.4700	13.8800	13.9500	-0.143%	59,742	+52.688%
2025-04-30	13.9800	14.2200	13.8950	13.9700	-0.711%	149,998	+52.470%
2025-04-29	13.7400	14.0900	13.6500	14.0700	+1.883%	66,521	+51.386%
2025-04-28	13.8100	13.8800	13.6000	13.8100	+0.877%	66,387	+54.236%
2025-04-25	13.3000	13.8000	13.2100	13.6900	+1.558%	141,066	+55.588%
2025-04-24	13.3900	13.5000	13.2950	13.4800	+3.216%	143,008	+58.012%
2025-04-23	13.2500	13.7550	13.0100	13.0600	+0.462%	148,423	+63.093%
2025-04-22	13.1700	13.2400	12.7500	13.0000	+3.175%	97,297	+63.846%
2025-04-21	12.5100	12.8600	12.3700	12.6000	-0.316%	144,831	+69.048%
2025-04-17	12.5600	12.7586	12.5500	12.6400	+0.637%	76,813	+68.513%
2025-04-16	12.5300	12.9900	12.3650	12.5600	-0.475%	56,492	+69.586%
2025-04-15	12.7500	12.9000	12.1100	12.6200	+2.936%	92,040	+68.780%
2025-04-14	12.9500	13.4000	11.9800	12.2600	+0.822%	113,505	+73.736%
2025-04-11	12.1700	13.0550	11.9500	12.1600	-0.654%	91,928	+75.164%
2025-04-10	12.5900	13.2000	11.9900	12.2400	-4.895%	99,841	+74.020%
2025-04-09	12.1000	13.2900	11.8700	12.8700	+4.976%	117,695	+65.501%
2025-04-08	12.6600	12.9300	12.0701	12.2600	-1.129%	108,955	+73.736%
2025-04-07	12.2000	12.7550	12.0150	12.4000	-0.402%	105,455	+71.774%
2025-04-04	12.5600	12.6800	12.2300	12.4500	-4.009%	126,256	+71.084%
2025-04-03	13.7600	14.2900	12.9500	12.9700	-8.598%	170,823	+64.225%
2025-04-02	14.0200	14.6650	14.0200	14.1900	+0.496%	101,122	+50.106%
2025-04-01	14.2500	14.4100	14.0400	14.1200	-1.465%	142,184	+50.850%
2025-03-31	14.1800	14.5400	14.1800	14.3300	-0.348%	225,931	+48.639%
2025-03-28	14.7100	15.1000	14.3400	14.3800	-2.575%	246,687	+48.122%
2025-03-27	14.7600	15.8750	14.7400	14.7600	-0.135%	91,818	+44.309%
2025-03-26	15.2700	16.2400	14.6950	14.7800	-0.270%	76,819	+44.114%
2025-03-25	14.9100	15.0700	14.8100	14.8200	-0.604%	100,188	+43.725%
2025-03-24	14.9400	15.1700	14.8200	14.9100	+1.153%	59,708	+42.857%
2025-03-21	14.8000	15.3400	14.7000	14.7400	-1.074%	148,710	+44.505%
2025-03-20	15.0000	15.1170	14.8000	14.9000	-0.733%	110,442	+42.953%
2025-03-19	14.9600	15.4999	14.9000	15.0100	+0.267%	60,758	+41.905%
2025-03-18	15.0100	15.2500	14.8000	14.9700	-0.465%	104,223	+42.285%
2025-03-17	14.9200	15.2500	14.8200	15.0400	+0.804%	397,846	+41.622%
2025-03-14	15.0500	15.3650	14.8500	14.9200	-0.600%	100,726	+42.761%
2025-03-13	15.2700	16.3950	14.9800	15.0100	-1.055%	130,340	+41.905%
2025-03-12	14.9400	15.5000	14.7400	15.1700	+1.608%	107,332	+40.409%
2025-03-11	15.1600	15.3300	14.8800	14.9300	-1.387%	146,520	+42.666%
2025-03-10	15.5000	15.5900	15.0700	15.1400	-2.949%	79,157	+40.687%
2025-03-07	15.4800	15.6500	15.3800	15.6000	+0.064%	163,939	+36.538%
2025-03-06	15.3900	15.9700	15.3400	15.5900	+0.711%	145,734	+36.626%
2025-03-05	15.5700	16.2000	15.3700	15.4800	-0.578%	88,802	+37.597%
2025-03-04	15.9300	16.1700	15.5700	15.5700	-2.382%	66,963	+36.802%
2025-03-03	16.5500	16.5500	15.9000	15.9500	-0.250%	135,764	+33.542%
2025-02-28	15.9200	16.4250	15.8670	15.9900	+0.566%	58,614	+33.208%
2025-02-27	15.8500	16.2000	15.8500	15.9000	-0.188%	46,976	+33.962%
2025-02-26	16.0300	16.3900	15.9000	15.9300	-0.188%	43,659	+33.710%
2025-02-25	16.2200	16.3400	15.8400	15.9600	+0.758%	421,295	+33.459%
2025-02-24	15.9500	16.1800	15.8400	15.8400	0.000%	36,807	+34.470%
2025-02-21	16.0900	16.2600	15.8400	15.8400	-1.493%	62,036	+34.470%
2025-02-20	16.1200	16.4500	16.0500	16.0800	-1.046%	33,006	+32.463%
2025-02-19	16.0900	16.4600	15.8750	16.2500	-0.307%	38,103	+31.077%
2025-02-18	16.3300	16.5900	16.2400	16.3000	-0.306%	38,841	+30.675%
2025-02-14	16.5000	16.7450	16.3300	16.3500	-0.789%	98,413	+30.275%
2025-02-13	16.1800	16.5000	15.9800	16.4800	+2.551%	118,923	+29.248%
2025-02-12	16.2000	16.2100	16.0500	16.0700	-1.411%	33,449	+32.545%
2025-02-11	15.8200	16.3700	15.8200	16.3000	+2.003%	36,596	+30.675%
2025-02-10	16.8000	17.3000	15.9400	15.9800	-0.622%	38,261	+33.292%

.dark-mode .pZRk8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZRk8P{ color: #333333; background-color: white; border: 2px solid #333333; }BCALCalifornia BanCorp Common Stockstock NASDAQ

BCAL
California BanCorp Common Stock
stock NASDAQ