Skip to main content

California BanCorp - Common Stock (NQ:BCAL)

16.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 16.85 16.97 16.73 16.84 71,611 +0.05(+0.30%)
Aug 28, 2025 16.95 16.99 16.71 16.79 63,069 -0.15(-0.89%)
Aug 27, 2025 16.80 17.00 16.70 16.94 72,395 +0.12(+0.71%)
Aug 26, 2025 16.59 16.93 16.59 16.82 49,183 +0.24(+1.45%)
Aug 25, 2025 16.87 16.93 16.58 16.58 64,475 -0.29(-1.69%)
Aug 22, 2025 16.40 17.06 16.34 16.86 166,390 +0.59(+3.66%)
Aug 21, 2025 16.18 16.43 16.18 16.27 35,440 -0.02(-0.12%)
Aug 20, 2025 16.29 16.40 16.18 16.29 59,484 +0.05(+0.31%)
Aug 19, 2025 16.07 16.35 16.07 16.24 52,729 +0.24(+1.50%)
Aug 18, 2025 16.14 16.14 15.97 16.00 78,501 -0.03(-0.19%)
Aug 15, 2025 16.19 16.29 15.86 16.03 133,311 -0.07(-0.43%)
Aug 14, 2025 16.06 16.39 15.93 16.10 83,380 -0.10(-0.62%)
Aug 13, 2025 16.25 16.44 16.09 16.20 149,265 +0.12(+0.75%)
Aug 12, 2025 15.44 16.11 15.31 16.08 77,384 +0.78(+5.10%)
Aug 11, 2025 15.27 15.56 15.20 15.30 49,714 +0.08(+0.53%)
Aug 08, 2025 15.22 15.74 15.18 15.22 65,470 +0.04(+0.26%)
Aug 07, 2025 15.35 15.35 15.04 15.18 105,238 -0.07(-0.46%)
Aug 06, 2025 15.01 15.30 15.01 15.25 112,894 +0.22(+1.46%)
Aug 05, 2025 14.96 15.15 14.76 15.03 110,514 +0.04(+0.27%)
Aug 04, 2025 14.91 15.10 14.77 14.99 111,774 +0.39(+2.67%)
Aug 01, 2025 14.87 14.91 14.56 14.60 152,794 -0.39(-2.60%)
Jul 31, 2025 15.06 15.35 14.91 14.99 169,371 -0.14(-0.93%)
Jul 30, 2025 15.31 15.90 15.10 15.13 182,822 -0.17(-1.11%)
Jul 29, 2025 16.13 16.54 15.18 15.30 193,017 -0.77(-4.79%)
Jul 28, 2025 16.04 16.16 15.85 16.07 98,706 +0.03(+0.19%)
Jul 25, 2025 16.17 16.17 15.90 16.04 79,984 -0.12(-0.74%)
Jul 24, 2025 16.64 16.70 16.15 16.16 167,739 -0.44(-2.65%)
Jul 23, 2025 16.84 16.86 16.51 16.60 109,025 -0.10(-0.60%)
Jul 22, 2025 16.43 16.80 16.30 16.70 575,664 +0.33(+2.02%)
Jul 21, 2025 16.38 16.54 16.35 16.37 118,349 +0.01(+0.06%)
Jul 18, 2025 16.48 16.70 16.25 16.36 105,598 -0.04(-0.24%)
Jul 17, 2025 16.41 16.60 16.28 16.40 157,989 +0.08(+0.49%)
Jul 16, 2025 16.35 16.67 16.05 16.32 279,097 +0.07(+0.43%)
Jul 15, 2025 16.48 16.73 16.20 16.25 102,173 -0.18(-1.10%)
Jul 14, 2025 16.23 16.52 16.18 16.43 174,489 +0.23(+1.42%)
Jul 11, 2025 16.33 16.45 16.16 16.20 102,486 -0.20(-1.22%)
Jul 10, 2025 16.26 16.54 16.14 16.40 101,370 +0.07(+0.43%)
Jul 09, 2025 16.50 16.60 16.29 16.33 76,720 -0.08(-0.49%)
Jul 08, 2025 16.42 16.65 16.36 16.41 70,077 -0.02(-0.12%)
Jul 07, 2025 16.41 16.75 16.36 16.43 105,739 -0.10(-0.60%)
Jul 03, 2025 16.32 16.63 16.30 16.53 101,493 +0.23(+1.41%)
Jul 02, 2025 16.14 16.36 15.80 16.30 136,938 +0.13(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.