Get the Stockscreener App
16.10
0.94%
0.15
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 February 06, 2025, is $16.10.
- California Bancorp all-time high stock price is $18.49, occurred on November 25, 2024.
- The lowest California Bancorp stock price recorded was $12.30 on June 26, 2024. Since then, California Bancorp's stock price has risen over 30.89% to $16.10 now.
- The 52-week high stock price for BCAL is $18.49, representing a 14.84% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BCAL is $12.30, indicating a -23.60% decrease from the current share price, occurred on June 26, 2024.
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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $16.22 | $15.86 | $0.36 | 41,134.0 | +0.94% |
| Feb 05, 2025 | $16.19 | $15.70 | $0.49 | 76,924.0 | +0.06% |
| Feb 04, 2025 | $16.12 | $15.85 | $0.27 | 45,361.0 | -0.06% |
| Feb 03, 2025 | $16.56 | $15.90 | $0.6612 | 56,892.0 | -3.92% |
| Jan 31, 2025 | $17.06 | $16.15 | $0.91 | 101,287.0 | +1.84% |
| Jan 30, 2025 | $17.29 | $15.90 | $1.39 | 165,940.0 | +0.18% |
| Jan 29, 2025 | $16.50 | $15.48 | $1.02 | 159,173.0 | +5.44% |
| Jan 28, 2025 | $16.13 | $15.32 | $0.81 | 40,204.0 | -0.06% |
| Jan 27, 2025 | $15.72 | $15.08 | $0.64 | 42,083.0 | +2.93% |
| Jan 24, 2025 | $15.17 | $14.80 | $0.37 | 32,016.0 | +0.67% |
| Jan 23, 2025 | $15.06 | $14.81 | $0.25 | 34,323.0 | -0.13% |
| Jan 22, 2025 | $15.45 | $14.87 | $0.58 | 42,187.0 | -1.84% |
| Jan 21, 2025 | $15.65 | $15.20 | $0.45 | 35,604.0 | +0.20% |
| Jan 17, 2025 | $15.38 | $15.05 | $0.325 | 38,659.0 | +0.60% |
| Jan 16, 2025 | $15.43 | $15.07 | $0.36 | 41,975.0 | -1.37% |
| Jan 15, 2025 | $15.79 | $15.24 | $0.55 | 36,670.0 | +0.99% |
| Jan 14, 2025 | $15.21 | $14.95 | $0.26 | 39,494.0 | +1.88% |
| Jan 13, 2025 | $15.00 | $14.79 | $0.21 | 44,612.0 | -0.34% |
| Jan 10, 2025 | $15.50 | $14.70 | $0.80 | 228,012.0 | -4.05% |
| Jan 08, 2025 | $16.78 | $15.54 | $1.24 | 35,935.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $16.56 | $15.70 | $0.86 | 261,445.0 | -3.01% |
| 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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):