Dark

BCAL
California BanCorp Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

21.77USD+1.021%(+0.22)230,544

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:13:30 AM EDT

21.59USD+0.186%(+0.04)0

After-hours

Sep 28, 2026 4:26:30 PM EDT

21.59USD+0.023%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	21.7100	21.9000	21.5800	21.7800	+1.067%	230,544	0.000%
2026-10-01	21.3200	21.5600	20.7100	21.5500	+0.937%	190,650	+1.067%
2026-09-30	21.4700	21.5100	21.1600	21.3500	-0.280%	189,483	+2.014%
2026-09-29	21.6900	22.1998	21.3300	21.4100	-0.834%	243,244	+1.728%
2026-09-28	21.5500	21.7150	21.4400	21.5900	-0.231%	139,040	+0.880%
2026-09-25	21.6000	21.8200	21.5600	21.6400	+0.232%	183,710	+0.647%
2026-09-24	21.5700	21.7200	21.4900	21.5900	+0.325%	255,860	+0.880%
2026-09-23	21.4400	21.7150	21.4400	21.5200	+0.093%	402,157	+1.208%
2026-09-22	21.6000	21.7300	21.4250	21.5000	-0.046%	176,195	+1.302%
2026-09-21	21.7300	21.8875	21.5100	21.5100	-1.330%	313,083	+1.255%
2026-09-18	21.7400	21.9200	21.5900	21.8000	-0.457%	574,373	-0.092%
2026-09-17	21.8200	21.9200	21.6000	21.9000	+1.248%	142,832	-0.548%
2026-09-16	22.1100	22.4085	21.3300	21.6300	-2.082%	328,708	+0.693%
2026-09-15	22.0000	22.1500	21.9550	22.0900	+0.272%	274,847	-1.403%
2026-09-14	21.8100	22.2100	21.8100	22.0300	+1.009%	283,231	-1.135%
2026-09-11	21.9800	22.1000	21.5800	21.8100	-0.046%	174,777	-0.138%
2026-09-10	21.5300	21.8400	21.3700	21.8200	+1.536%	344,623	-0.183%
2026-09-09	21.5700	21.7400	21.4200	21.4900	-1.104%	144,613	+1.349%
2026-09-08	21.8900	21.9000	21.3512	21.7300	-0.776%	193,079	+0.230%
2026-09-04	21.5700	21.9600	21.5700	21.9000	+1.061%	178,577	-0.548%
2026-09-03	21.6800	21.8700	21.5450	21.6700	+0.650%	173,287	+0.508%
2026-09-02	21.1300	21.6050	21.0300	21.5300	+2.086%	186,985	+1.161%
2026-09-01	21.2400	21.3900	21.0000	21.0900	-0.893%	145,816	+3.272%
2026-08-31	21.2700	21.3250	21.1330	21.2800	+0.047%	158,974	+2.350%
2026-08-28	21.4300	21.5300	21.2100	21.2700	-0.328%	146,082	+2.398%
2026-08-27	21.3300	21.4200	21.0550	21.3400	-0.094%	108,106	+2.062%
2026-08-26	21.4100	21.5950	21.1250	21.3600	-0.047%	135,250	+1.966%
2026-08-25	21.5300	21.8600	21.2400	21.3700	-0.466%	138,095	+1.919%
2026-08-24	21.4700	21.6000	21.2901	21.4700	+0.515%	110,020	+1.444%
2026-08-21	21.4200	21.5050	21.1700	21.3600	+0.755%	182,284	+1.966%
2026-08-20	20.9900	21.2200	20.8000	21.2000	+0.665%	123,588	+2.736%
2026-08-19	21.7100	21.7700	21.0420	21.0600	-2.680%	266,782	+3.419%
2026-08-18	21.3100	21.6400	21.1400	21.6400	+1.074%	121,476	+0.647%
2026-08-17	21.5100	21.7800	21.3800	21.4100	-1.245%	143,688	+1.728%
2026-08-14	21.7000	21.9200	21.5750	21.6800	-0.276%	106,452	+0.461%
2026-08-13	21.9100	21.9800	21.7000	21.7400	-0.275%	141,395	+0.184%
2026-08-12	21.6000	21.8400	21.5750	21.8000	+1.443%	130,013	-0.092%
2026-08-11	21.4300	21.5500	21.1501	21.4900	+0.468%	147,652	+1.349%
2026-08-10	21.1400	21.3900	20.9950	21.3900	+0.659%	206,817	+1.823%
2026-08-07	21.4000	21.4100	21.1900	21.2500	-0.562%	110,014	+2.494%
2026-08-06	21.5700	21.6200	21.3000	21.3700	-0.187%	130,986	+1.919%
2026-08-05	21.5000	21.6500	21.2500	21.4100	-0.742%	118,419	+1.728%
2026-08-04	21.5800	21.7850	21.3650	21.5700	+0.559%	172,546	+0.974%
2026-08-03	21.5800	21.7450	20.4900	21.4500	+0.704%	265,755	+1.538%
2026-07-31	21.1400	21.4800	21.0300	21.3000	+0.662%	235,811	+2.254%
2026-07-30	21.5900	21.6924	21.1200	21.1600	-1.627%	157,504	+2.930%
2026-07-29	21.3600	21.8150	21.3600	21.5100	-0.046%	256,833	+1.255%
2026-07-28	21.1600	21.7500	21.1600	21.5200	+1.462%	218,304	+1.208%
2026-07-27	21.5000	22.0000	21.1900	21.2100	+0.904%	323,103	+2.687%
2026-07-24	20.9000	21.1575	20.7300	21.0200	+1.301%	230,202	+3.616%
2026-07-23	20.4600	20.8300	20.4000	20.7500	-0.384%	313,576	+4.964%
2026-07-22	21.1300	21.1800	20.6700	20.8300	-1.838%	338,334	+4.561%
2026-07-21	21.0100	21.3000	20.8200	21.2200	+0.521%	432,212	+2.639%
2026-07-20	21.2500	21.2800	20.8900	21.1100	-0.565%	201,280	+3.174%
2026-07-17	21.4500	21.5650	21.1300	21.2300	-1.599%	167,417	+2.591%
2026-07-16	20.9800	21.7050	20.9600	21.5750	+3.180%	348,672	+0.950%
2026-07-15	20.9700	21.1800	20.8950	20.9100	-0.143%	126,614	+4.161%
2026-07-14	21.1900	21.2900	20.8250	20.9400	-0.852%	208,081	+4.011%
2026-07-13	20.6800	21.1200	20.5500	21.1200	+2.227%	344,194	+3.125%
2026-07-10	20.4500	21.3400	20.3600	20.6600	+0.879%	145,411	+5.421%
2026-07-09	20.2700	20.6700	20.2700	20.4800	+1.036%	178,249	+6.348%
2026-07-08	20.4900	20.9600	20.1900	20.2700	-1.650%	143,697	+7.449%
2026-07-07	20.9900	21.1900	20.5900	20.6100	-1.435%	153,670	+5.677%
2026-07-06	20.8400	21.0800	20.7100	20.9100	+0.240%	141,149	+4.161%
2026-07-02	21.2500	21.5000	20.7700	20.8600	-1.464%	177,394	+4.410%
2026-07-01	20.8400	21.2000	20.7400	21.1700	+1.583%	225,750	+2.881%
2026-06-30	20.8700	20.9900	20.7250	20.8400	-0.144%	128,563	+4.511%
2026-06-29	20.7900	20.8800	20.4600	20.8700	+0.192%	184,583	+4.360%
2026-06-26	20.7200	20.9400	20.5600	20.8300	+0.969%	1,166,878	+4.561%
2026-06-25	20.5900	20.7100	20.4200	20.6300	+0.048%	173,853	+5.574%
2026-06-24	20.3500	20.7800	20.0200	20.6200	+1.526%	336,321	+5.626%
2026-06-23	19.6000	20.3300	19.5250	20.3100	+3.096%	466,339	+7.238%
2026-06-22	19.7000	19.8900	19.5800	19.7000	-0.203%	217,602	+10.558%
2026-06-18	19.6200	19.9300	19.4100	19.7400	+1.231%	410,661	+10.334%
2026-06-17	19.6400	19.9050	19.1900	19.5000	-0.864%	286,696	+11.692%
2026-06-16	19.7000	19.9300	19.4350	19.6700	+0.820%	236,650	+10.727%
2026-06-15	19.8700	19.9900	19.4800	19.5100	-1.315%	156,982	+11.635%
2026-06-12	19.9100	20.0000	19.7400	19.7700	-0.252%	191,003	+10.167%
2026-06-11	19.9100	19.9700	19.6100	19.8200	+0.202%	203,471	+9.889%
2026-06-10	19.7500	19.9100	19.5100	19.7800	+0.867%	185,200	+10.111%
2026-06-09	19.4100	19.8000	19.4100	19.6100	+1.135%	205,452	+11.066%
2026-06-08	19.3200	19.4850	19.2500	19.3900	+0.675%	180,352	+12.326%
2026-06-05	19.2900	19.4500	19.2300	19.2600	-0.207%	141,802	+13.084%
2026-06-04	18.8900	19.3000	18.8900	19.3000	+3.485%	166,423	+12.850%
2026-06-03	19.1000	19.1000	18.6400	18.6500	-2.915%	157,563	+16.783%
2026-06-02	18.8300	19.3000	18.8300	19.2100	+1.479%	179,191	+13.378%
2026-06-01	18.8300	19.2900	17.9200	18.9300	-0.263%	145,000	+15.055%
2026-05-29	18.9000	19.0300	18.7850	18.9800	+0.211%	89,598	+14.752%
2026-05-28	18.9800	19.0800	18.5000	18.9400	-0.525%	100,361	+14.995%
2026-05-27	19.2500	19.3850	18.9100	19.0400	-0.782%	144,747	+14.391%
2026-05-26	19.0700	19.3100	19.0300	19.1900	+0.894%	202,376	+13.497%
2026-05-22	19.0300	19.1800	18.9900	19.0200	+0.105%	146,779	+14.511%
2026-05-21	18.8900	19.0500	18.7900	19.0000	+0.105%	145,477	+14.632%
2026-05-20	18.6700	19.0850	18.6700	18.9800	+1.606%	189,491	+14.752%
2026-05-19	18.8500	18.9200	18.6500	18.6800	-1.425%	143,772	+16.595%
2026-05-18	18.6200	18.9700	18.5200	18.9500	+1.882%	120,434	+14.934%
2026-05-15	18.3500	18.7400	18.3500	18.6000	-0.215%	248,030	+17.097%
2026-05-14	18.7100	18.8600	18.6000	18.6400	+0.215%	135,173	+16.845%
2026-05-13	18.5200	18.7100	18.5000	18.6000	-0.588%	251,661	+17.097%
2026-05-12	18.5100	18.8800	18.4900	18.7100	+0.591%	184,030	+16.408%
2026-05-11	19.0400	19.0900	18.6000	18.6000	-3.377%	189,863	+17.097%
2026-05-08	19.0100	19.2900	19.0000	19.2500	+0.944%	141,449	+13.143%
2026-05-07	19.0000	19.2700	18.8800	19.0700	+0.105%	281,718	+14.211%
2026-05-06	18.9900	19.1200	18.9400	19.0500	+1.061%	111,334	+14.331%
2026-05-05	18.6600	19.2741	18.6000	18.8500	+1.181%	187,279	+15.544%
2026-05-04	18.6700	18.9650	18.6000	18.6300	-1.115%	121,989	+16.908%
2026-05-01	18.6400	18.9300	18.5800	18.8400	+0.803%	105,286	+15.605%
2026-04-30	18.6000	18.8200	18.3400	18.6900	+0.484%	166,067	+16.533%
2026-04-29	18.7500	18.9900	18.6000	18.6000	-1.691%	177,899	+17.097%
2026-04-28	18.9050	19.2000	18.9000	18.9200	+0.425%	155,908	+15.116%
2026-04-27	18.4200	18.8500	18.4200	18.8400	+2.003%	177,569	+15.605%
2026-04-24	18.4100	18.6400	18.3100	18.4700	-0.216%	120,105	+17.921%
2026-04-23	18.4700	18.6500	18.3100	18.5100	+0.054%	150,470	+17.666%
2026-04-22	18.4100	18.6400	18.2300	18.5000	+0.817%	175,686	+17.730%
2026-04-21	18.8000	18.8000	18.3400	18.3500	-2.186%	195,630	+18.692%
2026-04-20	18.7000	18.8900	18.7000	18.7600	-0.213%	142,658	+16.098%
2026-04-17	18.5300	19.0500	18.5300	18.8000	+2.676%	181,937	+15.851%
2026-04-16	18.4900	18.6200	18.2000	18.3100	-1.294%	237,523	+18.951%
2026-04-15	18.3400	18.6200	18.2200	18.5500	+0.597%	173,403	+17.412%
2026-04-14	18.2800	18.6000	18.1100	18.4400	+0.436%	143,224	+18.113%
2026-04-13	18.3300	18.3750	17.8419	18.3600	-0.109%	167,303	+18.627%
2026-04-10	18.6600	18.6600	18.3500	18.3800	-0.970%	240,115	+18.498%
2026-04-09	18.4900	18.6800	18.1550	18.5600	+0.651%	454,750	+17.349%
2026-04-08	18.4800	18.6000	18.2800	18.4400	+2.048%	216,487	+18.113%
2026-04-07	17.9800	18.1100	17.9250	18.0700	+0.389%	260,920	+20.531%
2026-04-06	17.7800	18.0000	17.5800	18.0000	+1.351%	140,655	+21.000%
2026-04-02	17.6600	17.7700	17.4700	17.7600	-0.448%	144,936	+22.635%
2026-04-01	17.7500	18.0450	17.7300	17.8400	+0.677%	172,640	+22.085%
2026-03-31	17.6400	17.8100	17.4600	17.7200	+1.373%	273,124	+22.912%
2026-03-30	17.6000	17.7450	17.4400	17.4800	-0.228%	108,276	+24.600%
2026-03-27	17.3700	17.6300	17.3600	17.5200	-0.341%	154,333	+24.315%
2026-03-26	17.4900	17.5900	17.3400	17.5800	+0.171%	226,053	+23.891%
2026-03-25	17.5700	17.6400	17.4300	17.5500	+0.343%	176,625	+24.103%
2026-03-24	17.3800	17.5900	17.2500	17.4900	-0.285%	285,537	+24.528%
2026-03-23	17.6200	17.9500	17.2900	17.5400	+1.270%	224,126	+24.173%
2026-03-20	17.6600	17.7300	17.1500	17.3200	-1.591%	737,986	+25.751%
2026-03-19	17.1700	17.6400	17.1200	17.6000	+1.558%	333,576	+23.750%
2026-03-18	17.4100	17.7000	17.2500	17.3300	-0.858%	276,233	+25.678%
2026-03-17	17.6300	17.7950	17.3200	17.4800	-0.342%	281,807	+24.600%
2026-03-16	17.6300	17.7800	17.5000	17.5400	+0.114%	144,882	+24.173%
2026-03-13	17.7300	17.8550	17.4200	17.5200	-0.114%	137,851	+24.315%
2026-03-12	17.2400	17.6200	16.8701	17.5400	+0.573%	179,403	+24.173%
2026-03-11	17.5400	17.6500	17.3600	17.4400	-1.413%	135,553	+24.885%
2026-03-10	17.6700	17.9900	17.6000	17.6900	-0.841%	141,160	+23.120%
2026-03-09	17.6900	18.3300	17.4000	17.8400	-0.668%	159,672	+22.085%
2026-03-06	17.7900	17.9800	17.5700	17.9600	-0.773%	160,113	+21.269%
2026-03-05	18.3300	18.3500	18.0000	18.1000	-1.523%	115,884	+20.331%
2026-03-04	18.3700	18.5500	18.2500	18.3800	+0.054%	110,679	+18.498%
2026-03-03	18.0200	18.3800	17.9000	18.3700	+0.109%	156,109	+18.563%
2026-03-02	18.0700	18.5000	17.7401	18.3500	+0.218%	190,520	+18.692%
2026-02-27	18.5400	18.5400	18.2200	18.3100	-2.710%	325,958	+18.951%
2026-02-26	18.9300	19.1000	18.5200	18.8200	-0.318%	199,141	+15.728%
2026-02-25	18.6900	18.9799	18.5301	18.8800	+1.724%	131,858	+15.360%
2026-02-24	18.5800	18.7350	18.3600	18.5600	+0.054%	209,152	+17.349%
2026-02-23	18.9200	18.9200	18.4050	18.5500	-2.162%	204,749	+17.412%
2026-02-20	18.8700	19.1350	18.6500	18.9600	+0.530%	234,348	+14.873%
2026-02-19	18.7200	18.9400	18.6400	18.8600	0.000%	182,325	+15.483%
2026-02-18	18.9800	19.3100	18.7700	18.8600	-0.737%	154,042	+15.483%
2026-02-17	18.9300	19.0300	18.8000	19.0000	+0.689%	141,986	+14.632%
2026-02-13	18.9400	19.0000	18.7600	18.8700	-0.212%	84,965	+15.421%
2026-02-12	19.0400	19.1000	18.6200	18.9100	+0.106%	136,963	+15.177%
2026-02-11	19.0000	19.2000	18.7401	18.8900	-0.106%	140,732	+15.299%
2026-02-10	19.1200	19.2300	18.8600	18.9100	-1.356%	219,702	+15.177%
2026-02-09	19.0900	19.2400	18.9500	19.1700	+0.052%	210,916	+13.615%
2026-02-06	19.0800	19.3250	18.9900	19.1600	+1.645%	284,506	+13.674%
2026-02-05	18.9800	19.2050	18.7100	18.8500	-0.842%	266,043	+15.544%
2026-02-04	18.8300	19.3900	18.7500	19.0100	+1.279%	324,517	+14.571%
2026-02-03	18.3300	18.7900	18.3300	18.7700	+2.456%	383,648	+16.036%
2026-02-02	18.0300	18.5000	18.0200	18.3200	+1.834%	230,114	+18.886%
2026-01-30	18.0900	18.2300	17.8400	17.9900	-0.498%	279,292	+21.067%
2026-01-29	18.3300	18.4600	17.7100	18.0800	-1.579%	372,590	+20.465%
2026-01-28	18.5700	18.8400	18.2200	18.3700	-0.326%	1,586,478	+18.563%
2026-01-27	18.4000	18.7750	18.2900	18.4300	-0.163%	158,911	+18.177%
2026-01-26	18.3700	18.7000	18.1300	18.4600	+0.381%	270,532	+17.985%
2026-01-23	18.9600	18.9600	18.1900	18.3900	-2.698%	175,865	+18.434%
2026-01-22	18.8100	19.0400	18.8000	18.9000	+0.746%	309,173	+15.238%
2026-01-21	18.7900	19.1450	18.6900	18.7600	+1.132%	209,747	+16.098%
2026-01-20	18.3700	18.6400	18.3100	18.5500	-0.054%	148,056	+17.412%
2026-01-16	18.8100	18.8600	18.5200	18.5600	-1.434%	220,982	+17.349%
2026-01-15	18.5200	18.9850	18.4500	18.8300	+1.839%	297,426	+15.666%
2026-01-14	18.2900	18.4900	18.2400	18.4900	+0.763%	165,023	+17.793%
2026-01-13	18.2900	18.3600	18.1000	18.3500	+0.824%	128,430	+18.692%
2026-01-12	17.9700	18.2800	17.9100	18.2000	-0.274%	170,825	+19.670%
2026-01-09	18.5100	18.5300	18.1200	18.2500	-1.351%	174,791	+19.342%
2026-01-08	18.3900	18.6800	18.3900	18.5000	+0.434%	182,408	+17.730%
2026-01-07	18.6700	18.7250	18.2100	18.4200	-1.969%	339,164	+18.241%
2026-01-06	18.8700	19.0700	18.6300	18.7900	-0.844%	174,569	+15.913%
2026-01-05	18.5300	19.1400	18.5300	18.9500	+2.156%	313,366	+14.934%
2026-01-02	18.7000	18.8850	18.5000	18.5500	-0.643%	147,026	+17.412%
2025-12-31	18.8900	19.1350	18.6500	18.6700	-1.165%	140,981	+16.658%
2025-12-30	18.7200	19.0018	18.6500	18.8900	+0.908%	196,985	+15.299%
2025-12-29	18.8800	18.9750	18.7150	18.7200	-0.847%	123,329	+16.346%
2025-12-26	19.0500	19.2100	18.8450	18.8800	-0.840%	106,018	+15.360%
2025-12-24	19.0600	19.1738	19.0000	19.0400	-0.574%	52,641	+14.391%
2025-12-23	18.9700	19.4200	18.9533	19.1500	+0.420%	129,925	+13.734%
2025-12-22	19.5000	19.7000	18.8700	19.0700	-2.205%	226,216	+14.211%
2025-12-19	19.8900	20.0000	19.4500	19.5000	-1.416%	312,915	+11.692%
2025-12-18	19.6000	19.9900	19.6000	19.7800	+1.488%	1,011,979	+10.111%
2025-12-17	19.5400	19.7550	19.4500	19.4900	-0.307%	131,860	+11.750%
2025-12-16	19.6000	19.8000	19.5000	19.5500	-0.255%	180,333	+11.407%
2025-12-15	19.8500	19.9900	19.5625	19.6000	-0.910%	208,176	+11.122%
2025-12-12	20.0000	20.0000	19.6400	19.7800	-0.403%	412,066	+10.111%
2025-12-11	19.9700	20.1650	19.8500	19.8600	-0.201%	441,627	+9.668%
2025-12-10	19.9700	20.1400	19.8500	19.9000	-0.351%	399,621	+9.447%
2025-12-09	20.1500	20.3300	19.9300	19.9700	-0.795%	152,640	+9.064%
2025-12-08	19.7200	20.4700	19.6800	20.1300	+2.495%	233,926	+8.197%
2025-12-05	19.8400	19.8400	19.6050	19.6400	-0.557%	90,466	+10.896%
2025-12-04	19.6600	19.8200	19.6400	19.7500	+0.254%	109,685	+10.278%
2025-12-03	19.4600	19.7300	19.4001	19.7000	+1.390%	136,457	+10.558%
2025-12-02	19.5500	19.6000	19.4100	19.4300	-0.103%	102,958	+12.095%
2025-12-01	19.2900	19.5800	19.2600	19.4500	+0.206%	121,079	+11.979%
2025-11-28	19.3700	19.5200	19.3000	19.4100	+0.155%	55,511	+12.210%
2025-11-26	19.4500	19.6350	19.3100	19.3800	-0.615%	102,424	+12.384%
2025-11-25	19.1500	19.9050	19.1400	19.5000	+2.094%	119,323	+11.692%
2025-11-24	18.9600	19.1150	18.7800	19.1000	+1.273%	144,386	+14.031%
2025-11-21	18.6200	19.1150	18.5700	18.8600	+1.562%	178,722	+15.483%
2025-11-20	18.6100	18.8900	18.5400	18.5700	+1.144%	93,913	+17.286%
2025-11-19	18.2100	18.4500	18.1500	18.3600	+0.438%	75,665	+18.627%
2025-11-18	18.2000	18.5800	18.1500	18.2800	+0.164%	146,117	+19.147%
2025-11-17	19.0100	19.0500	18.2100	18.2500	-4.149%	97,348	+19.342%
2025-11-14	18.8500	19.0800	18.5950	19.0400	+0.422%	123,462	+14.391%
2025-11-13	18.8700	19.1150	18.8500	18.9600	+0.158%	201,514	+14.873%
2025-11-12	19.0600	19.1500	18.8950	18.9300	-0.734%	114,157	+15.055%
2025-11-11	18.9700	19.1000	18.9600	19.0700	+0.316%	91,770	+14.211%
2025-11-10	19.0100	19.1550	18.8500	19.0100	+0.902%	91,152	+14.571%
2025-11-07	18.9000	19.0650	18.2600	18.8400	-0.265%	200,339	+15.605%
2025-11-06	18.8900	19.0350	18.7000	18.8900	-0.106%	138,647	+15.299%
2025-11-05	18.6100	19.0650	18.5900	18.9100	+1.557%	130,598	+15.177%
2025-11-04	18.2500	19.3900	18.2500	18.6200	+0.594%	267,415	+16.971%
2025-11-03	19.0310	19.0900	18.3700	18.5100	+0.108%	264,390	+17.666%
2025-10-31	18.1000	18.5700	18.1000	18.4900	+1.482%	297,594	+17.793%
2025-10-30	18.0300	18.6400	17.9600	18.2200	+0.663%	210,822	+19.539%
2025-10-29	17.8700	18.9300	17.7100	18.1000	+2.260%	604,453	+20.331%
2025-10-28	17.3400	18.2800	17.2600	17.7000	+2.847%	194,043	+23.051%
2025-10-27	17.3500	17.4200	17.0600	17.2100	-0.807%	103,595	+26.554%
2025-10-24	16.9200	17.3500	16.8600	17.3500	+3.397%	94,524	+25.533%
2025-10-23	16.7900	17.1500	16.6100	16.7800	-0.178%	67,531	+29.797%
2025-10-22	16.8200	17.1000	16.7600	16.8100	-0.119%	126,622	+29.566%
2025-10-21	16.5500	16.9350	16.5250	16.8300	+1.447%	42,640	+29.412%
2025-10-20	16.0900	16.7700	16.0900	16.5900	+3.752%	169,852	+31.284%
2025-10-17	16.1200	16.2300	15.9800	15.9900	-0.187%	130,985	+36.210%
2025-10-16	16.6900	16.9950	15.8450	16.0200	-4.358%	103,668	+35.955%
2025-10-15	17.1600	17.5500	16.6550	16.7500	-2.047%	90,259	+30.030%
2025-10-14	16.5100	17.2400	16.5100	17.1000	+2.703%	113,405	+27.368%
2025-10-13	16.4800	16.6700	16.2800	16.6500	+2.399%	74,279	+30.811%
2025-10-10	16.5000	16.9400	16.1700	16.2600	-1.455%	135,168	+33.948%
2025-10-09	16.6500	16.7350	16.4600	16.5000	-1.138%	53,070	+32.000%
2025-10-08	16.9700	17.0500	16.2300	16.6900	-0.773%	63,527	+30.497%
2025-10-07	17.1500	17.2900	16.7900	16.8200	-2.095%	80,371	+29.489%
2025-10-06	17.1900	17.4400	16.7900	17.1800	+0.233%	134,052	+26.775%
2025-10-03	16.7000	17.3200	16.6250	17.1400	+3.879%	357,978	+27.071%
2025-10-02	16.5300	16.5800	16.3600	16.5000	-0.242%	149,965	+32.000%
2025-10-01	16.5800	16.6300	16.4050	16.5400	-0.839%	111,869	+31.681%
2025-09-30	16.6300	16.9000	16.5400	16.6800	-0.180%	80,277	+30.576%
2025-09-29	16.9900	16.9900	16.6400	16.7100	-1.299%	95,543	+30.341%
2025-09-26	17.1000	17.1250	16.9000	16.9300	-0.646%	67,555	+28.647%
2025-09-25	17.0700	17.3150	16.8600	17.0400	-0.699%	73,704	+27.817%
2025-09-24	17.3400	17.3800	17.0900	17.1600	-0.406%	98,221	+26.923%
2025-09-23	17.3000	17.6100	17.1600	17.2300	-0.634%	75,049	+26.407%
2025-09-22	17.2900	17.4100	17.1500	17.3400	-0.516%	149,217	+25.606%
2025-09-19	17.6700	17.6700	17.2700	17.4300	-1.190%	162,937	+24.957%
2025-09-18	17.2300	17.6600	17.2000	17.6400	+2.439%	102,184	+23.469%
2025-09-17	17.2400	17.5800	17.1200	17.2200	+0.408%	140,297	+26.481%
2025-09-16	17.1000	17.3200	16.8900	17.1500	-0.175%	90,218	+26.997%
2025-09-15	17.2800	17.2951	17.1396	17.1800	-0.116%	43,348	+26.775%
2025-09-12	17.2900	17.3800	17.0650	17.2000	-0.521%	82,725	+26.628%
2025-09-11	17.1500	17.4100	17.0700	17.2900	+0.816%	52,785	+25.969%
2025-09-10	17.2300	17.3500	17.0800	17.1500	-0.464%	55,535	+26.997%
2025-09-09	17.2400	17.3800	17.0700	17.2300	+0.174%	72,695	+26.407%
2025-09-08	17.0800	17.4600	16.9200	17.2000	+0.585%	818,724	+26.628%
2025-09-05	17.2200	17.3800	16.9350	17.1000	+0.059%	71,596	+27.368%
2025-09-04	16.8300	17.1000	16.8300	17.0900	+1.787%	136,655	+27.443%
2025-09-03	16.7200	16.9000	16.6750	16.7900	-0.178%	85,252	+29.720%
2025-09-02	16.6300	16.8900	16.6100	16.8200	-0.119%	97,481	+29.489%
2025-08-29	16.8500	16.9700	16.7300	16.8400	+0.298%	71,611	+29.335%
2025-08-28	16.9500	16.9900	16.7100	16.7900	-0.885%	63,069	+29.720%
2025-08-27	16.8000	17.0000	16.7000	16.9400	+0.713%	72,395	+28.571%
2025-08-26	16.5900	16.9300	16.5900	16.8200	+1.448%	49,183	+29.489%
2025-08-25	16.8700	16.9250	16.5800	16.5800	-1.690%	64,475	+31.363%
2025-08-22	16.4000	17.0600	16.3400	16.8650	+3.657%	166,390	+29.143%
2025-08-21	16.1800	16.4300	16.1800	16.2700	-0.123%	35,440	+33.866%
2025-08-20	16.2900	16.4000	16.1800	16.2900	+0.308%	59,484	+33.702%
2025-08-19	16.0700	16.3500	16.0700	16.2400	+1.500%	52,729	+34.113%
2025-08-18	16.1400	16.1400	15.9700	16.0000	-0.187%	78,501	+36.125%
2025-08-15	16.1900	16.2900	15.8550	16.0300	-0.435%	133,311	+35.870%
2025-08-14	16.0600	16.3900	15.9250	16.1000	-0.617%	83,380	+35.280%
2025-08-13	16.2500	16.4400	16.0900	16.2000	+0.746%	149,265	+34.444%
2025-08-12	15.4400	16.1100	15.3100	16.0800	+5.098%	77,384	+35.448%
2025-08-11	15.2700	15.5575	15.2000	15.3000	+0.526%	49,714	+42.353%
2025-08-08	15.2200	15.7450	15.1800	15.2200	+0.264%	65,470	+43.101%
2025-08-07	15.3500	15.3500	15.0450	15.1800	-0.459%	105,238	+43.478%
2025-08-06	15.0100	15.3000	15.0100	15.2500	+1.464%	112,894	+42.820%
2025-08-05	14.9600	15.1500	14.7600	15.0300	+0.267%	110,514	+44.910%
2025-08-04	14.9100	15.1000	14.7707	14.9900	+2.671%	111,774	+45.297%
2025-08-01	14.8700	14.9100	14.5600	14.6000	-2.602%	152,794	+49.178%
2025-07-31	15.0600	15.3450	14.9150	14.9900	-0.925%	169,371	+45.297%
2025-07-30	15.3100	15.9000	15.1000	15.1300	-1.111%	182,822	+43.952%
2025-07-29	16.1300	16.5350	15.1750	15.3000	-4.792%	193,017	+42.353%
2025-07-28	16.0400	16.1600	15.8500	16.0700	+0.187%	98,706	+35.532%
2025-07-25	16.1700	16.1700	15.9000	16.0400	-0.743%	79,984	+35.786%
2025-07-24	16.6400	16.7000	16.1500	16.1600	-2.651%	167,739	+34.777%
2025-07-23	16.8400	16.8550	16.5100	16.6000	-0.599%	109,025	+31.205%
2025-07-22	16.4300	16.8000	16.2950	16.7000	+2.016%	575,664	+30.419%
2025-07-21	16.3800	16.5400	16.3500	16.3700	+0.061%	118,349	+33.048%
2025-07-18	16.4800	16.7000	16.2500	16.3600	-0.244%	105,598	+33.130%
2025-07-17	16.4100	16.6000	16.2800	16.4000	+0.490%	157,989	+32.805%
2025-07-16	16.3500	16.6700	16.0500	16.3200	+0.431%	279,097	+33.456%
2025-07-15	16.4800	16.7350	16.2000	16.2500	-1.096%	102,173	+34.031%
2025-07-14	16.2300	16.5250	16.1800	16.4300	+1.420%	174,489	+32.562%
2025-07-11	16.3300	16.4500	16.1600	16.2000	-1.220%	102,486	+34.444%
2025-07-10	16.2600	16.5400	16.1350	16.4000	+0.429%	101,370	+32.805%
2025-07-09	16.5000	16.6000	16.2850	16.3300	-0.488%	76,720	+33.374%
2025-07-08	16.4200	16.6500	16.3600	16.4100	-0.122%	70,077	+32.724%
2025-07-07	16.4100	16.7500	16.3600	16.4300	-0.605%	105,739	+32.562%
2025-07-03	16.3200	16.6300	16.3000	16.5300	+1.411%	101,493	+31.760%
2025-07-02	16.1400	16.3650	15.8000	16.3000	+0.804%	136,938	+33.620%
2025-07-01	15.6600	16.3500	15.6500	16.1700	+2.602%	158,348	+34.694%
2025-06-30	15.8200	15.8200	15.6200	15.7600	+0.929%	137,089	+38.198%
2025-06-27	15.7000	15.7900	15.5665	15.6150	+0.032%	447,353	+39.481%
2025-06-26	15.4300	15.6870	15.3400	15.6100	+1.760%	211,236	+39.526%
2025-06-25	15.3400	15.5350	15.1250	15.3400	+0.131%	266,455	+41.982%
2025-06-24	14.9500	16.4400	14.9500	15.3200	+2.612%	200,040	+42.167%
2025-06-23	14.8800	15.0550	14.4500	14.9300	+2.753%	50,369	+45.881%
2025-06-20	14.4800	14.6300	14.2950	14.5300	+1.184%	82,390	+49.897%
2025-06-18	14.2000	14.5700	14.0700	14.3600	+1.056%	43,215	+51.671%
2025-06-17	14.2600	14.5000	14.1600	14.2100	-1.388%	59,988	+53.272%
2025-06-16	14.5100	14.6300	14.3500	14.4100	+0.069%	46,445	+51.145%
2025-06-13	14.6800	15.0448	14.3700	14.4000	-3.161%	68,516	+51.250%
2025-06-12	14.7900	15.0300	14.7000	14.8700	-0.535%	37,837	+46.469%
2025-06-11	15.1100	15.1900	14.9400	14.9500	-0.565%	92,376	+45.686%
2025-06-10	15.0200	15.2000	14.7800	15.0350	+0.267%	91,746	+44.862%
2025-06-09	14.8000	15.3600	14.7000	14.9950	+1.523%	175,451	+45.248%
2025-06-06	14.7700	15.0900	14.6700	14.7700	+1.652%	406,288	+47.461%
2025-06-05	14.6400	14.8500	14.4700	14.5300	-0.684%	45,596	+49.897%
2025-06-04	14.9700	15.0500	14.6300	14.6300	-1.614%	34,153	+48.872%
2025-06-03	14.7200	14.9700	14.7200	14.8700	+1.088%	37,629	+46.469%
2025-06-02	14.8900	15.0800	14.6600	14.7100	-1.539%	44,695	+48.063%
2025-05-30	14.8800	15.0800	14.8000	14.9400	0.000%	46,721	+45.783%
2025-05-29	14.7000	15.0900	14.5000	14.9400	+1.633%	68,646	+45.783%
2025-05-28	15.0100	15.2700	14.6600	14.7000	-2.261%	60,709	+48.163%
2025-05-27	14.9300	15.1200	14.7500	15.0400	+1.966%	52,732	+44.814%
2025-05-23	14.5300	14.9750	14.5300	14.7500	-1.007%	74,529	+47.661%
2025-05-22	14.7000	14.9500	14.6500	14.9000	+1.017%	111,872	+46.174%
2025-05-21	15.0900	15.3000	14.7500	14.7500	-3.532%	50,962	+47.661%
2025-05-20	15.2500	15.5600	15.0300	15.2900	+0.197%	35,863	+42.446%
2025-05-19	14.8600	15.2800	14.8000	15.2600	+1.733%	252,775	+42.726%
2025-05-16	15.2500	15.4500	14.9700	15.0000	-1.704%	112,382	+45.200%
2025-05-15	15.0000	15.6100	15.0000	15.2600	+1.530%	46,432	+42.726%
2025-05-14	15.1900	15.5750	14.9800	15.0300	-1.443%	63,444	+44.910%
2025-05-13	15.4500	15.5750	15.2250	15.2500	-0.587%	52,362	+42.820%
2025-05-12	15.3600	15.5000	15.1101	15.3400	+5.285%	83,743	+41.982%
2025-05-09	14.7000	14.8670	14.5100	14.5700	-1.086%	42,462	+49.485%
2025-05-08	14.5100	14.9300	14.5000	14.7300	+1.586%	48,893	+47.862%
2025-05-07	14.6000	15.0000	14.3500	14.5000	-0.138%	139,290	+50.207%
2025-05-06	15.1700	15.2000	14.5000	14.5200	-1.826%	96,753	+50.000%
2025-05-05	14.7400	15.0900	14.7400	14.7900	-0.672%	75,220	+47.262%
2025-05-02	14.5700	14.9900	14.3500	14.8900	+6.738%	105,370	+46.273%
2025-05-01	13.9600	14.4700	13.8800	13.9500	-0.143%	59,742	+56.129%
2025-04-30	13.9800	14.2200	13.8950	13.9700	-0.711%	149,998	+55.906%
2025-04-29	13.7400	14.0900	13.6500	14.0700	+1.883%	66,521	+54.797%
2025-04-28	13.8100	13.8800	13.6000	13.8100	+0.877%	66,387	+57.712%
2025-04-25	13.3000	13.8000	13.2100	13.6900	+1.558%	141,066	+59.094%
2025-04-24	13.3900	13.5000	13.2950	13.4800	+3.216%	143,008	+61.573%
2025-04-23	13.2500	13.7550	13.0100	13.0600	+0.462%	148,423	+66.769%
2025-04-22	13.1700	13.2400	12.7500	13.0000	+3.175%	97,297	+67.538%
2025-04-21	12.5100	12.8600	12.3700	12.6000	-0.316%	144,831	+72.857%
2025-04-17	12.5600	12.7586	12.5500	12.6400	+0.637%	76,813	+72.310%
2025-04-16	12.5300	12.9900	12.3650	12.5600	-0.475%	56,492	+73.408%
2025-04-15	12.7500	12.9000	12.1100	12.6200	+2.936%	92,040	+72.583%
2025-04-14	12.9500	13.4000	11.9800	12.2600	+0.822%	113,505	+77.651%

.dark-mode .nfFj0x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfFj0x{ color: #333333; background-color: white; border: 2px solid #333333; }BCALCalifornia BanCorp Common Stockstock NASDAQ

BCAL
California BanCorp Common Stock
stock NASDAQ