Get the Stockscreener App
19.16
1.64%
0.31
California Bancorp Stock (BCAL) Price History
The historical daily chart and data for California Bancorp stock (BCAL), show that the latest closing stock price as of February 06, 2026, is $19.16.
- California Bancorp all-time high stock price is $20.47, occurred on December 08, 2025.
- The lowest California Bancorp stock price recorded was $11.87 on April 09, 2025. Since then, California Bancorp's stock price has risen over 61.42% to $19.16 now.
- The 52-week high stock price for BCAL is $20.47, representing a 6.84% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for BCAL is $11.87, indicating a -38.05% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BCAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $19.32 | $18.99 | $0.335 | 284,506.0 | +1.64% |
| Feb 05, 2026 | $19.20 | $18.71 | $0.495 | 266,020.0 | -0.84% |
| Feb 04, 2026 | $19.39 | $18.75 | $0.64 | 324,517.0 | +1.28% |
| Feb 03, 2026 | $18.79 | $18.33 | $0.46 | 383,648.0 | +2.46% |
| Feb 02, 2026 | $18.50 | $18.02 | $0.48 | 230,114.0 | +1.83% |
| Jan 30, 2026 | $18.23 | $17.84 | $0.39 | 279,292.0 | -0.50% |
| Jan 29, 2026 | $18.46 | $17.71 | $0.75 | 372,590.0 | -1.58% |
| Jan 28, 2026 | $18.84 | $18.22 | $0.62 | 1,586,478.0 | -0.33% |
| Jan 27, 2026 | $18.77 | $18.29 | $0.485 | 158,911.0 | -0.16% |
| Jan 26, 2026 | $18.70 | $18.13 | $0.57 | 159,832.0 | +0.38% |
| Jan 23, 2026 | $18.96 | $18.19 | $0.77 | 175,762.0 | -2.70% |
| Jan 22, 2026 | $19.04 | $18.80 | $0.24 | 309,173.0 | +0.75% |
| Jan 21, 2026 | $19.14 | $18.69 | $0.455 | 209,747.0 | +1.13% |
| Jan 20, 2026 | $18.64 | $18.31 | $0.33 | 148,035.0 | -0.05% |
| Jan 16, 2026 | $18.86 | $18.52 | $0.34 | 98,595.0 | -1.43% |
| Jan 15, 2026 | $18.98 | $18.45 | $0.535 | 297,425.0 | +1.84% |
| Jan 14, 2026 | $18.49 | $18.24 | $0.25 | 165,023.0 | +0.76% |
| Jan 13, 2026 | $18.36 | $18.10 | $0.26 | 128,430.0 | +0.82% |
| Jan 12, 2026 | $18.28 | $17.91 | $0.37 | 170,825.0 | -0.27% |
| Jan 09, 2026 | $18.53 | $18.12 | $0.41 | 174,791.0 | -1.35% |
| Jan 08, 2026 | $18.68 | $18.39 | $0.29 | 182,397.0 | +0.43% |
California Bancorp Stock (BCAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of California Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of California Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
California Bancorp Stock (BCAL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $19.39 | $18.02 | $1.37 | 1,773,311.0 | +6.50% |
| Jan, 2026 | $19.14 | $17.71 | $1.43 | 5,591,431.0 | -3.64% |
California Bancorp Stock (BCAL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.47 | $18.65 | $1.82 | 4,850,656.0 | -2.68% |
| Nov, 2025 | $19.91 | $18.15 | $1.76 | 2,628,318.0 | +4.98% |
| Oct, 2025 | $18.93 | $15.85 | $3.08 | 3,510,153.0 | +10.85% |
| Sep, 2025 | $17.67 | $16.54 | $1.13 | 2,601,490.0 | -0.95% |
| Aug, 2025 | $17.06 | $14.56 | $2.50 | 1,850,485.0 | +12.34% |
| Jul, 2025 | $16.80 | $14.91 | $1.89 | 3,293,651.0 | -4.89% |
| Jun, 2025 | $16.44 | $14.07 | $2.37 | 2,575,384.0 | +5.49% |
| May, 2025 | $15.61 | $13.88 | $1.73 | 1,678,103.0 | +6.94% |
| Apr, 2025 | $14.66 | $11.87 | $2.79 | 2,331,896.0 | -2.51% |
| Mar, 2025 | $16.55 | $14.18 | $2.37 | 2,740,709.0 | -10.38% |
| Feb, 2025 | $17.30 | $15.70 | $1.60 | 1,580,155.0 | -3.67% |
| Jan, 2025 | $17.29 | $14.70 | $2.59 | 1,359,750.0 | +0.36% |
California Bancorp Stock (BCAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.32 | $16.13 | $2.20 | 1,212,189.0 | -7.03% |
| Nov, 2024 | $18.49 | $14.50 | $3.99 | 1,581,575.0 | +22.91% |
| Oct, 2024 | $14.91 | $13.65 | $1.26 | 1,380,611.0 | -1.42% |
| Sep, 2024 | $15.00 | $14.13 | $0.8699 | 1,304,697.0 | -1.24% |
| Aug, 2024 | $15.89 | $12.47 | $3.42 | 1,913,589.0 | -5.16% |
| Jul, 2024 | $16.00 | $13.15 | $2.85 | 1,873,720.0 | +17.22% |
| Jun, 2024 | $14.26 | $12.30 | $1.96 | 2,699,928.0 | -3.23% |
| May, 2024 | $14.55 | $13.71 | $0.84 | 802,270.0 | -0.50% |
| Apr, 2024 | $15.23 | $13.80 | $1.43 | 638,649.0 | -6.17% |
| Mar, 2024 | $16.05 | $14.07 | $1.98 | 1,187,705.0 | -2.17% |
| Feb, 2024 | $16.50 | $14.62 | $1.88 | 708,822.0 | -7.36% |
| Jan, 2024 | $17.50 | $16.38 | $1.12 | 362,423.0 | +0.00% |
3.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):