Get the Stockscreener App
21.78
1.07%
0.23
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 October 02, 2026, is $21.78.
- California Bancorp all-time high stock price is $22.41, occurred on September 16, 2026.
- The lowest California Bancorp stock price recorded was $11.87 on April 09, 2025. Since then, California Bancorp's stock price has risen over 83.49% to $21.78 now.
- The 52-week high stock price for BCAL is $22.41, representing a 2.89% increase from the current share price, occurred on September 16, 2026.
- The 52-week low stock price for BCAL is $15.85, indicating a -27.25% decrease from the current share price, occurred on October 16, 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $21.90 | $21.58 | $0.32 | 230,543.0 | +1.07% |
| Oct 01, 2026 | $21.56 | $20.71 | $0.85 | 190,650.0 | +0.94% |
| Sep 30, 2026 | $21.51 | $21.16 | $0.35 | 173,382.0 | -0.28% |
| Sep 29, 2026 | $22.20 | $21.33 | $0.8698 | 243,244.0 | -0.83% |
| Sep 28, 2026 | $21.71 | $21.44 | $0.275 | 139,040.0 | -0.23% |
| Sep 25, 2026 | $21.82 | $21.56 | $0.26 | 183,710.0 | +0.23% |
| Sep 24, 2026 | $21.72 | $21.49 | $0.23 | 255,859.0 | +0.33% |
| Sep 23, 2026 | $21.71 | $21.44 | $0.275 | 291,141.0 | +0.09% |
| Sep 22, 2026 | $21.73 | $21.43 | $0.305 | 164,414.0 | -0.05% |
| Sep 21, 2026 | $21.89 | $21.51 | $0.3775 | 271,051.0 | -1.33% |
| Sep 18, 2026 | $21.92 | $21.59 | $0.33 | 574,371.0 | -0.46% |
| Sep 17, 2026 | $21.92 | $21.60 | $0.32 | 134,883.0 | +1.25% |
| Sep 16, 2026 | $22.41 | $21.33 | $1.08 | 194,782.0 | -2.08% |
| Sep 15, 2026 | $22.15 | $21.95 | $0.195 | 247,502.0 | +0.27% |
| Sep 14, 2026 | $22.21 | $21.81 | $0.40 | 255,430.0 | +1.01% |
| Sep 11, 2026 | $22.10 | $21.58 | $0.52 | 174,775.0 | -0.05% |
| Sep 10, 2026 | $21.84 | $21.37 | $0.47 | 344,622.0 | +1.54% |
| Sep 09, 2026 | $21.74 | $21.42 | $0.32 | 144,611.0 | -1.10% |
| Sep 08, 2026 | $21.90 | $21.35 | $0.5488 | 192,855.0 | -0.78% |
| Sep 04, 2026 | $21.96 | $21.57 | $0.39 | 178,126.0 | +1.06% |
| Sep 03, 2026 | $21.87 | $21.55 | $0.325 | 173,286.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $21.90 | $20.71 | $1.19 | 651,736.0 | +2.01% |
| Sep, 2026 | $22.41 | $21.00 | $1.41 | 4,647,983.0 | +0.33% |
| Aug, 2026 | $21.98 | $20.49 | $1.49 | 3,032,873.0 | -0.09% |
| Jul, 2026 | $22.00 | $20.19 | $1.81 | 5,040,235.0 | +2.21% |
| Jun, 2026 | $20.99 | $17.92 | $3.07 | 5,415,480.0 | +9.80% |
| May, 2026 | $19.39 | $18.35 | $1.04 | 3,159,765.0 | +1.55% |
| Apr, 2026 | $19.20 | $17.47 | $1.73 | 3,865,013.0 | +5.47% |
| Mar, 2026 | $18.55 | $16.87 | $1.68 | 4,497,637.0 | -3.22% |
| Feb, 2026 | $19.39 | $18.02 | $1.37 | 3,920,056.0 | +1.78% |
| 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% |
1.05%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):