Get the Stockscreener App
18.60
3.38%
-0.65
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 May 11, 2026, is $18.60.
- 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 56.70% to $18.60 now.
- The 52-week high stock price for BCAL is $20.47, representing a 10.05% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for BCAL is $14.07, indicating a -24.35% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| May 11, 2026 | $19.09 | $18.60 | $0.49 | 187,059.0 | -3.38% |
| May 08, 2026 | $19.29 | $19.00 | $0.29 | 141,210.0 | +0.94% |
| May 07, 2026 | $19.27 | $18.88 | $0.39 | 280,031.0 | +0.10% |
| May 06, 2026 | $19.12 | $18.94 | $0.18 | 107,118.0 | +1.06% |
| May 05, 2026 | $19.27 | $18.60 | $0.6741 | 187,278.0 | +1.18% |
| May 04, 2026 | $18.96 | $18.60 | $0.365 | 118,266.0 | -1.11% |
| May 01, 2026 | $18.93 | $18.58 | $0.35 | 103,970.0 | +0.80% |
| Apr 30, 2026 | $18.82 | $18.34 | $0.48 | 164,522.0 | +0.48% |
| Apr 29, 2026 | $18.99 | $18.60 | $0.39 | 175,889.0 | -1.69% |
| Apr 28, 2026 | $19.20 | $18.90 | $0.30 | 155,908.0 | +0.42% |
| Apr 27, 2026 | $18.85 | $18.42 | $0.43 | 164,045.0 | +2.00% |
| Apr 24, 2026 | $18.64 | $18.31 | $0.33 | 120,104.0 | -0.22% |
| Apr 23, 2026 | $18.65 | $18.31 | $0.34 | 150,469.0 | +0.05% |
| Apr 22, 2026 | $18.64 | $18.23 | $0.41 | 168,314.0 | +0.82% |
| Apr 21, 2026 | $18.80 | $18.34 | $0.46 | 182,929.0 | -2.19% |
| Apr 20, 2026 | $18.89 | $18.70 | $0.19 | 111,659.0 | -0.21% |
| Apr 17, 2026 | $19.05 | $18.53 | $0.52 | 181,904.0 | +2.68% |
| Apr 16, 2026 | $18.62 | $18.20 | $0.42 | 237,516.0 | -1.29% |
| Apr 15, 2026 | $18.62 | $18.22 | $0.40 | 173,402.0 | +0.60% |
| Apr 14, 2026 | $18.60 | $18.11 | $0.49 | 143,223.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $19.29 | $18.58 | $0.71 | 1,311,991.0 | -0.48% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):