Stockscreener 앱 받기
16.86
3.66%
0.595
California Bancorp 주식 (BCAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $17.06 | $16.34 | $0.72 | 166,390.0 | +3.66% |
| 2025-08-21 | $16.43 | $16.18 | $0.25 | 35,434.0 | -0.12% |
| 2025-08-20 | $16.40 | $16.18 | $0.22 | 59,484.0 | +0.31% |
| 2025-08-19 | $16.35 | $16.07 | $0.28 | 52,729.0 | +1.50% |
| 2025-08-18 | $16.14 | $15.97 | $0.17 | 78,501.0 | -0.19% |
| 2025-08-15 | $16.29 | $15.86 | $0.435 | 133,311.0 | -0.43% |
| 2025-08-14 | $16.39 | $15.93 | $0.465 | 71,856.0 | -0.62% |
| 2025-08-13 | $16.44 | $16.09 | $0.35 | 148,892.0 | +0.75% |
| 2025-08-12 | $16.11 | $15.31 | $0.80 | 77,384.0 | +5.10% |
| 2025-08-11 | $15.56 | $15.20 | $0.3575 | 49,516.0 | +0.53% |
| 2025-08-08 | $15.74 | $15.18 | $0.565 | 65,470.0 | +0.26% |
| 2025-08-07 | $15.35 | $15.04 | $0.305 | 104,583.0 | -0.46% |
| 2025-08-06 | $15.30 | $15.01 | $0.29 | 112,698.0 | +1.46% |
| 2025-08-05 | $15.15 | $14.76 | $0.39 | 109,406.0 | +0.27% |
| 2025-08-04 | $15.10 | $14.77 | $0.3293 | 111,607.0 | +2.67% |
| 2025-08-01 | $14.91 | $14.56 | $0.35 | 152,491.0 | -2.60% |
| 2025-07-31 | $15.35 | $14.91 | $0.43 | 169,371.0 | -0.93% |
| 2025-07-30 | $15.90 | $15.10 | $0.80 | 174,298.0 | -1.11% |
| 2025-07-29 | $16.54 | $15.18 | $1.36 | 193,017.0 | -4.79% |
| 2025-07-28 | $16.16 | $15.85 | $0.31 | 98,706.0 | +0.19% |
| 2025-07-25 | $16.17 | $15.90 | $0.27 | 79,984.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.06 | $14.56 | $2.50 | 1,696,142.0 | +12.51% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):