Get the Stockscreener App
14.36
1.06%
0.15
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 June 18, 2025, is $14.36.
- California Bancorp all-time high stock price is $18.49, occurred on November 25, 2024.
- The lowest California Bancorp stock price recorded was $11.87 on April 09, 2025. Since then, California Bancorp's stock price has risen over 20.98% to $14.36 now.
- The 52-week high stock price for BCAL is $18.49, representing a 28.76% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BCAL is $11.87, indicating a -17.34% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $14.57 | $14.07 | $0.50 | 42,528.0 | +1.06% |
| Jun 17, 2025 | $14.50 | $14.16 | $0.34 | 59,988.0 | -1.39% |
| Jun 16, 2025 | $14.63 | $14.35 | $0.28 | 46,445.0 | +0.07% |
| Jun 13, 2025 | $15.04 | $14.37 | $0.6748 | 68,516.0 | -3.16% |
| Jun 12, 2025 | $15.03 | $14.70 | $0.33 | 37,837.0 | -0.54% |
| Jun 11, 2025 | $15.19 | $14.94 | $0.25 | 92,376.0 | -0.57% |
| Jun 10, 2025 | $15.20 | $14.78 | $0.42 | 91,746.0 | +0.27% |
| Jun 09, 2025 | $15.36 | $14.70 | $0.66 | 175,451.0 | +1.52% |
| Jun 06, 2025 | $15.09 | $14.67 | $0.42 | 405,601.0 | +1.65% |
| Jun 05, 2025 | $14.85 | $14.47 | $0.38 | 44,909.0 | -0.68% |
| Jun 04, 2025 | $15.05 | $14.63 | $0.42 | 34,153.0 | -1.61% |
| Jun 03, 2025 | $14.97 | $14.72 | $0.25 | 37,629.0 | +1.09% |
| Jun 02, 2025 | $15.08 | $14.66 | $0.42 | 44,695.0 | -1.54% |
| May 30, 2025 | $15.08 | $14.80 | $0.28 | 46,034.0 | +0.00% |
| May 29, 2025 | $15.09 | $14.50 | $0.59 | 68,646.0 | +1.63% |
| May 28, 2025 | $15.27 | $14.66 | $0.61 | 60,022.0 | -2.26% |
| May 27, 2025 | $15.12 | $14.75 | $0.37 | 52,732.0 | +1.97% |
| May 23, 2025 | $14.97 | $14.53 | $0.445 | 74,451.0 | -1.01% |
| May 22, 2025 | $14.95 | $14.65 | $0.30 | 111,872.0 | +1.02% |
| May 21, 2025 | $15.30 | $14.75 | $0.55 | 50,962.0 | -3.53% |
| May 20, 2025 | $15.56 | $15.03 | $0.53 | 35,863.0 | +0.20% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $15.36 | $14.07 | $1.29 | 1,224,402.0 | -3.88% |
| 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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):