California BanCorp - Common Stock (BCAL)

Last Price19.54

Change-0.06 (-0.31%)

NASDAQ · Last Trade: Dec 16th, 3:31 PM EST

Historical Prices For California BanCorp - Common Stock (BCAL)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	19.85	19.99	19.56	19.60	208,176	19.60
12/12/2025	20.00	20.00	19.64	19.78	412,066	19.78
12/11/2025	19.97	20.16	19.85	19.86	441,622	19.86
12/10/2025	19.97	20.14	19.85	19.90	399,621	19.90
12/09/2025	20.15	20.33	19.93	19.97	152,640	19.97
12/08/2025	19.72	20.47	19.68	20.13	233,926	20.13
12/05/2025	19.84	19.84	19.61	19.64	90,466	19.64
12/04/2025	19.66	19.82	19.64	19.75	109,685	19.75
12/03/2025	19.46	19.73	19.40	19.70	136,457	19.70
12/02/2025	19.55	19.60	19.41	19.43	102,958	19.43
12/01/2025	19.29	19.58	19.26	19.45	121,079	19.45
11/28/2025	19.37	19.52	19.30	19.41	55,511	19.41
11/26/2025	19.45	19.64	19.31	19.38	102,424	19.38
11/25/2025	19.15	19.91	19.14	19.50	119,323	19.50
11/24/2025	18.96	19.11	18.78	19.10	144,386	19.10
11/21/2025	18.62	19.11	18.57	18.86	178,722	18.86
11/20/2025	18.61	18.89	18.54	18.57	93,913	18.57
11/19/2025	18.21	18.45	18.15	18.36	75,665	18.36
11/18/2025	18.20	18.58	18.15	18.28	146,117	18.28
11/17/2025	19.01	19.05	18.21	18.25	97,348	18.25
11/14/2025	18.85	19.08	18.59	19.04	123,462	19.04
11/13/2025	18.87	19.11	18.85	18.96	201,514	18.96
11/12/2025	19.06	19.15	18.89	18.93	114,157	18.93
11/11/2025	18.97	19.10	18.96	19.07	91,770	19.07
11/10/2025	19.01	19.16	18.85	19.01	91,152	19.01
11/07/2025	18.90	19.07	18.26	18.84	200,339	18.84
11/06/2025	18.89	19.04	18.70	18.89	138,647	18.89
11/05/2025	18.61	19.07	18.59	18.91	130,598	18.91
11/04/2025	18.25	19.39	18.25	18.62	267,415	18.62
11/03/2025	19.03	19.09	18.37	18.51	264,390	18.51
10/31/2025	18.10	18.57	18.10	18.49	297,594	18.49
10/30/2025	18.03	18.64	17.96	18.22	210,822	18.22
10/29/2025	17.87	18.80	17.71	18.10	604,453	18.10
10/28/2025	17.34	18.28	17.26	17.70	194,043	17.70
10/27/2025	17.35	17.42	17.06	17.21	103,595	17.21
10/24/2025	16.92	17.35	16.86	17.35	94,524	17.35
10/23/2025	16.79	17.15	16.61	16.78	67,531	16.78
10/22/2025	16.82	17.10	16.76	16.81	126,622	16.81
10/21/2025	16.55	16.93	16.52	16.83	42,640	16.83
10/20/2025	16.09	16.77	16.09	16.59	169,852	16.59
10/17/2025	16.12	16.23	15.98	15.99	130,985	15.99
10/16/2025	16.69	17.00	15.85	16.02	103,668	16.02
10/15/2025	17.16	17.55	16.66	16.75	90,259	16.75
10/14/2025	16.51	17.24	16.51	17.10	113,405	17.10
10/13/2025	16.48	16.67	16.28	16.65	74,279	16.65
10/10/2025	16.50	16.94	16.17	16.26	135,168	16.26
10/09/2025	16.65	16.73	16.46	16.50	53,070	16.50
10/08/2025	16.97	17.05	16.23	16.69	63,527	16.69
10/07/2025	17.15	17.29	16.79	16.82	80,371	16.82
10/06/2025	17.19	17.44	16.79	17.18	134,052	17.18
10/03/2025	16.70	17.32	16.63	17.14	357,978	17.14
10/02/2025	16.53	16.58	16.36	16.50	149,965	16.50
10/01/2025	16.58	16.63	16.41	16.54	111,869	16.54
9/30/2025	16.63	16.90	16.54	16.68	80,277	16.68
9/29/2025	16.99	16.99	16.64	16.71	95,543	16.71
9/26/2025	17.10	17.13	16.90	16.93	71,717	16.93
9/25/2025	17.07	17.32	16.86	17.04	73,704	17.04
9/24/2025	17.34	17.38	17.09	17.16	98,221	17.16
9/23/2025	17.30	17.61	17.16	17.23	75,049	17.23
9/22/2025	17.29	17.41	17.15	17.34	149,217	17.34
9/19/2025	17.67	17.67	17.27	17.43	162,937	17.43
9/18/2025	17.23	17.66	17.20	17.64	102,184	17.64
9/17/2025	17.24	17.58	17.12	17.22	140,297	17.22
9/16/2025	17.10	17.32	16.89	17.15	90,218	17.15