BCAL - California BanCorp \ CA
19.04
-0.110 -0.578%
Share volume: 52,641
Last Updated: 12-24-2025
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$19.15
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $19.06 | $19.06 | $19.17 | $19.17 | $19.00 | $19.00 | $19.04 | $19.04 | 52,641 | $52,641.00 |
| 12-23-2025 | $18.97 | $18.97 | $19.42 | $19.42 | $18.95 | $18.95 | $19.15 | $19.15 | 129,925 | $129,925.00 |
| 12-22-2025 | $19.50 | $19.50 | $19.70 | $19.70 | $18.87 | $18.87 | $19.07 | $19.07 | 226,216 | $226,216.00 |
| 12-19-2025 | $19.89 | $19.89 | $20.00 | $20.00 | $19.45 | $19.45 | $19.50 | $19.50 | 312,915 | $312,915.00 |
| 12-18-2025 | $19.60 | $19.60 | $19.99 | $19.99 | $19.60 | $19.60 | $19.78 | $19.78 | 1,011,979 | $1,011,979.00 |
| 12-17-2025 | $19.54 | $19.54 | $19.76 | $19.76 | $19.45 | $19.45 | $19.49 | $19.49 | 131,860 | $131,860.00 |
| 12-16-2025 | $19.60 | $19.60 | $19.80 | $19.80 | $19.50 | $19.50 | $19.55 | $19.55 | 180,333 | $180,333.00 |
| 12-15-2025 | $19.85 | $19.85 | $19.99 | $19.99 | $19.56 | $19.56 | $19.60 | $19.60 | 208,176 | $208,176.00 |
| 12-12-2025 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | $19.64 | $19.78 | $19.78 | 412,066 | $412,066.00 |
| 12-11-2025 | $19.97 | $19.97 | $20.17 | $20.17 | $19.85 | $19.85 | $19.86 | $19.86 | 441,627 | $441,627.00 |