Get the Stockscreener App
16.20
1.22%
-0.20
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 July 11, 2025, is $16.20.
- 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 36.48% to $16.20 now.
- The 52-week high stock price for BCAL is $18.49, representing a 14.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BCAL is $11.87, indicating a -26.73% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $16.45 | $16.16 | $0.29 | 102,452.0 | -1.22% |
| Jul 10, 2025 | $16.54 | $16.14 | $0.405 | 101,370.0 | +0.43% |
| Jul 09, 2025 | $16.60 | $16.29 | $0.315 | 76,401.0 | -0.49% |
| Jul 08, 2025 | $16.65 | $16.36 | $0.29 | 69,453.0 | -0.12% |
| Jul 07, 2025 | $16.75 | $16.36 | $0.39 | 105,739.0 | -0.60% |
| Jul 03, 2025 | $16.63 | $16.30 | $0.33 | 101,493.0 | +1.41% |
| Jul 02, 2025 | $16.36 | $15.80 | $0.565 | 136,938.0 | +0.80% |
| Jul 01, 2025 | $16.35 | $15.65 | $0.70 | 158,348.0 | +2.60% |
| Jun 30, 2025 | $15.82 | $15.62 | $0.20 | 136,354.0 | +0.93% |
| Jun 27, 2025 | $15.79 | $15.57 | $0.2235 | 447,353.0 | +0.03% |
| Jun 26, 2025 | $15.69 | $15.34 | $0.347 | 211,236.0 | +1.76% |
| Jun 25, 2025 | $15.54 | $15.12 | $0.41 | 266,455.0 | +0.13% |
| Jun 24, 2025 | $16.44 | $14.95 | $1.49 | 200,040.0 | +2.61% |
| Jun 23, 2025 | $15.05 | $14.45 | $0.605 | 50,369.0 | +2.75% |
| Jun 20, 2025 | $14.63 | $14.29 | $0.335 | 81,703.0 | +1.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $16.75 | $15.65 | $1.10 | 954,646.0 | +2.79% |
| 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% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):