Get the Stockscreener App
15.04
1.97%
0.29
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 27, 2025, is $15.04.
- 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 26.71% to $15.04 now.
- The 52-week high stock price for BCAL is $18.49, representing a 22.94% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BCAL is $11.87, indicating a -21.08% 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 |
|---|---|---|---|---|---|
| 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% |
| May 19, 2025 | $15.28 | $14.80 | $0.48 | 252,166.0 | +1.73% |
| May 16, 2025 | $15.45 | $14.97 | $0.48 | 112,121.0 | -1.70% |
| May 15, 2025 | $15.61 | $15.00 | $0.61 | 46,171.0 | +1.53% |
| May 14, 2025 | $15.57 | $14.98 | $0.595 | 63,444.0 | -1.44% |
| May 13, 2025 | $15.57 | $15.22 | $0.35 | 52,254.0 | -0.59% |
| May 12, 2025 | $15.50 | $15.11 | $0.3899 | 83,635.0 | +5.28% |
| May 09, 2025 | $14.87 | $14.51 | $0.357 | 42,462.0 | -1.09% |
| May 08, 2025 | $14.93 | $14.50 | $0.43 | 48,893.0 | +1.59% |
| May 07, 2025 | $15.00 | $14.35 | $0.65 | 139,290.0 | -0.14% |
| May 06, 2025 | $15.20 | $14.50 | $0.70 | 96,753.0 | -1.83% |
| May 05, 2025 | $15.09 | $14.74 | $0.35 | 75,220.0 | -0.67% |
| May 02, 2025 | $14.99 | $14.35 | $0.64 | 105,370.0 | +6.74% |
| May 01, 2025 | $14.47 | $13.88 | $0.59 | 59,742.0 | -0.14% |
| Apr 30, 2025 | $14.22 | $13.89 | $0.325 | 149,998.0 | -0.71% |
| Apr 29, 2025 | $14.09 | $13.65 | $0.44 | 66,521.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.61 | $13.88 | $1.73 | 1,556,133.0 | +7.66% |
| 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% |
2.51%
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):