Stockscreener 앱 받기
21.78
1.07%
0.23
California Bancorp 주식 (BCAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $21.90 | $21.58 | $0.32 | 230,543.0 | +1.07% |
| 2026-10-01 | $21.56 | $20.71 | $0.85 | 190,650.0 | +0.94% |
| 2026-09-30 | $21.51 | $21.16 | $0.35 | 173,382.0 | -0.28% |
| 2026-09-29 | $22.20 | $21.33 | $0.8698 | 243,244.0 | -0.83% |
| 2026-09-28 | $21.71 | $21.44 | $0.275 | 139,040.0 | -0.23% |
| 2026-09-25 | $21.82 | $21.56 | $0.26 | 183,710.0 | +0.23% |
| 2026-09-24 | $21.72 | $21.49 | $0.23 | 255,859.0 | +0.33% |
| 2026-09-23 | $21.71 | $21.44 | $0.275 | 291,141.0 | +0.09% |
| 2026-09-22 | $21.73 | $21.43 | $0.305 | 164,414.0 | -0.05% |
| 2026-09-21 | $21.89 | $21.51 | $0.3775 | 271,051.0 | -1.33% |
| 2026-09-18 | $21.92 | $21.59 | $0.33 | 574,371.0 | -0.46% |
| 2026-09-17 | $21.92 | $21.60 | $0.32 | 134,883.0 | +1.25% |
| 2026-09-16 | $22.41 | $21.33 | $1.08 | 194,782.0 | -2.08% |
| 2026-09-15 | $22.15 | $21.95 | $0.195 | 247,502.0 | +0.27% |
| 2026-09-14 | $22.21 | $21.81 | $0.40 | 255,430.0 | +1.01% |
| 2026-09-11 | $22.10 | $21.58 | $0.52 | 174,775.0 | -0.05% |
| 2026-09-10 | $21.84 | $21.37 | $0.47 | 344,622.0 | +1.54% |
| 2026-09-09 | $21.74 | $21.42 | $0.32 | 144,611.0 | -1.10% |
| 2026-09-08 | $21.90 | $21.35 | $0.5488 | 192,855.0 | -0.78% |
| 2026-09-04 | $21.96 | $21.57 | $0.39 | 178,126.0 | +1.06% |
| 2026-09-03 | $21.87 | $21.55 | $0.325 | 173,286.0 | +0.65% |
California Bancorp 주식 (BCAL) 연도별 가격 이력
이 심층 분석에서는 California Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 California Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
California Bancorp 주식 (BCAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $21.90 | $20.71 | $1.19 | 651,736.0 | +2.01% |
| 2026-09 | $22.41 | $21.00 | $1.41 | 4,647,983.0 | +0.33% |
| 2026-08 | $21.98 | $20.49 | $1.49 | 3,032,873.0 | -0.09% |
| 2026-07 | $22.00 | $20.19 | $1.81 | 5,040,235.0 | +2.21% |
| 2026-06 | $20.99 | $17.92 | $3.07 | 5,415,480.0 | +9.80% |
| 2026-05 | $19.39 | $18.35 | $1.04 | 3,159,765.0 | +1.55% |
| 2026-04 | $19.20 | $17.47 | $1.73 | 3,865,013.0 | +5.47% |
| 2026-03 | $18.55 | $16.87 | $1.68 | 4,497,637.0 | -3.22% |
| 2026-02 | $19.39 | $18.02 | $1.37 | 3,920,056.0 | +1.78% |
| 2026-01 | $19.14 | $17.71 | $1.43 | 5,591,431.0 | -3.64% |
California Bancorp 주식 (BCAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.47 | $18.65 | $1.82 | 4,850,656.0 | -2.68% |
| 2025-11 | $19.91 | $18.15 | $1.76 | 2,628,318.0 | +4.98% |
| 2025-10 | $18.93 | $15.85 | $3.08 | 3,510,153.0 | +10.85% |
| 2025-09 | $17.67 | $16.54 | $1.13 | 2,601,490.0 | -0.95% |
| 2025-08 | $17.06 | $14.56 | $2.50 | 1,850,485.0 | +12.34% |
| 2025-07 | $16.80 | $14.91 | $1.89 | 3,293,651.0 | -4.89% |
| 2025-06 | $16.44 | $14.07 | $2.37 | 2,575,384.0 | +5.49% |
| 2025-05 | $15.61 | $13.88 | $1.73 | 1,678,103.0 | +6.94% |
| 2025-04 | $14.66 | $11.87 | $2.79 | 2,331,896.0 | -2.51% |
| 2025-03 | $16.55 | $14.18 | $2.37 | 2,740,709.0 | -10.38% |
| 2025-02 | $17.30 | $15.70 | $1.60 | 1,580,155.0 | -3.67% |
| 2025-01 | $17.29 | $14.70 | $2.59 | 1,359,750.0 | +0.36% |
California Bancorp 주식 (BCAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.32 | $16.13 | $2.20 | 1,212,189.0 | -7.03% |
| 2024-11 | $18.49 | $14.50 | $3.99 | 1,581,575.0 | +22.91% |
| 2024-10 | $14.91 | $13.65 | $1.26 | 1,380,611.0 | -1.42% |
| 2024-09 | $15.00 | $14.13 | $0.8699 | 1,304,697.0 | -1.24% |
| 2024-08 | $15.89 | $12.47 | $3.42 | 1,913,589.0 | -5.16% |
| 2024-07 | $16.00 | $13.15 | $2.85 | 1,873,720.0 | +17.22% |
| 2024-06 | $14.26 | $12.30 | $1.96 | 2,699,928.0 | -3.23% |
| 2024-05 | $14.55 | $13.71 | $0.84 | 802,270.0 | -0.50% |
| 2024-04 | $15.23 | $13.80 | $1.43 | 638,649.0 | -6.17% |
| 2024-03 | $16.05 | $14.07 | $1.98 | 1,187,705.0 | -2.17% |
| 2024-02 | $16.50 | $14.62 | $1.88 | 708,822.0 | -7.36% |
| 2024-01 | $17.50 | $16.38 | $1.12 | 362,423.0 | +0.00% |
1.05%
0.46%
자본화:
|
볼륨(24시간):