Stockscreener 앱 받기
16.59
3.75%
0.60
California Bancorp 주식 (BCAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-20 | $16.77 | $16.09 | $0.68 | 169,834.0 | +3.75% |
| 2025-10-17 | $16.23 | $15.98 | $0.25 | 130,985.0 | -0.19% |
| 2025-10-16 | $17.00 | $15.85 | $1.15 | 103,668.0 | -4.36% |
| 2025-10-15 | $17.55 | $16.66 | $0.895 | 90,259.0 | -2.05% |
| 2025-10-14 | $17.24 | $16.51 | $0.73 | 113,405.0 | +2.70% |
| 2025-10-13 | $16.67 | $16.28 | $0.39 | 74,279.0 | +2.40% |
| 2025-10-10 | $16.94 | $16.17 | $0.77 | 135,162.0 | -1.45% |
| 2025-10-09 | $16.73 | $16.46 | $0.275 | 53,016.0 | -1.14% |
| 2025-10-08 | $17.05 | $16.23 | $0.82 | 63,527.0 | -0.77% |
| 2025-10-07 | $17.29 | $16.79 | $0.50 | 80,371.0 | -2.10% |
| 2025-10-06 | $17.44 | $16.79 | $0.65 | 134,052.0 | +0.23% |
| 2025-10-03 | $17.32 | $16.62 | $0.695 | 357,978.0 | +3.88% |
| 2025-10-02 | $16.58 | $16.36 | $0.22 | 149,965.0 | -0.24% |
| 2025-10-01 | $16.63 | $16.41 | $0.225 | 111,869.0 | -0.84% |
| 2025-09-30 | $16.90 | $16.54 | $0.36 | 80,277.0 | -0.18% |
| 2025-09-29 | $16.99 | $16.64 | $0.35 | 85,589.0 | -1.30% |
| 2025-09-26 | $17.12 | $16.90 | $0.225 | 62,286.0 | -0.65% |
| 2025-09-25 | $17.32 | $16.86 | $0.455 | 65,290.0 | -0.70% |
| 2025-09-24 | $17.38 | $17.09 | $0.29 | 89,807.0 | -0.41% |
| 2025-09-23 | $17.61 | $17.16 | $0.45 | 65,828.0 | -0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $17.55 | $15.85 | $1.71 | 1,938,204.0 | -0.54% |
| 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% |
2.00%
자본화:
|
볼륨(24시간):