California BanCorp - Common Stock (BCAL)

18.47
-0.04 (-0.22%)
NASDAQ · Last Trade: Apr 26th, 4:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For California BanCorp - Common Stock (BCAL)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202618.4118.6418.3118.47120,10518.47
4/23/202618.4718.6518.3118.51150,47018.51
4/22/202618.4118.6418.2318.50175,68618.50
4/21/202618.8018.8018.3418.35195,76018.35
4/20/202618.7018.8918.7018.76142,73818.76
4/17/202618.5319.0518.5318.80181,93718.80
4/16/202618.4918.6218.2018.31237,52318.31
4/15/202618.3418.6218.2218.55173,40318.55
4/14/202618.2818.6018.1118.44143,22418.44
4/13/202618.3318.3817.8418.36167,30418.36
4/10/202618.6618.6618.3518.38240,11718.38
4/09/202618.4918.6818.1618.56454,75718.56
4/08/202618.4818.6018.2818.44216,48718.44
4/07/202617.9818.1117.9318.07260,92018.07
4/06/202617.7818.0017.5818.00140,65618.00
4/02/202617.6617.7717.4717.76144,93617.76
4/01/202617.7518.0517.7317.84172,64017.84
3/31/202617.6417.8117.4617.72273,12417.72
3/30/202617.6017.7517.4417.48108,27617.48
3/27/202617.3717.6317.3617.52154,33317.52
3/26/202617.4917.5917.3417.58226,05317.58
3/25/202617.5717.6417.4317.55176,62517.55
3/24/202617.3817.5917.2517.49285,53817.49
3/23/202617.6217.9517.2917.54224,12617.44
3/20/202617.6617.7317.1517.32737,98617.22
3/19/202617.1717.6417.1217.60333,57717.50
3/18/202617.4117.7017.2517.33276,23317.23
3/17/202617.6317.8017.3217.48281,89517.38
3/16/202617.6317.7817.5017.54144,88317.44
3/13/202617.7317.8617.4217.52137,85117.42
3/12/202617.2417.6216.8717.54179,40417.44
3/11/202617.5417.6517.3617.44135,55317.34
3/10/202617.6717.9917.6017.69141,16017.59
3/09/202617.6918.3317.4017.84159,67317.74
3/06/202617.7917.9817.5717.96160,11317.86
3/05/202618.3318.3518.0018.10115,88418.00
3/04/202618.3718.5518.2518.38110,68018.28
3/03/202618.0218.3817.9018.37156,10918.27
3/02/202618.0718.5017.7418.35190,52518.25
2/27/202618.5418.5418.2218.31326,26018.21
2/26/202618.9319.1018.5218.82199,14118.71
2/25/202618.6918.9818.5318.88131,85918.77
2/24/202618.5818.7318.3618.56209,15218.45
2/23/202618.9218.9218.4118.55204,74918.44
2/20/202618.8719.1418.6518.96234,34818.85
2/19/202618.7218.9418.6418.86182,31718.75
2/18/202618.9819.3118.7718.86154,04318.75
2/17/202618.9319.0318.8019.00141,98618.89
2/13/202618.9419.0018.7618.8784,96518.76
2/12/202619.0419.1018.6218.91136,96318.80
2/11/202619.0019.2018.7418.89140,73218.78
2/10/202619.1219.2318.8618.91219,20218.80
2/09/202619.0919.2418.9519.17210,91619.06
2/06/202619.0819.3218.9919.16284,50819.05
2/05/202618.9819.2018.7118.85266,04318.74
2/04/202618.8319.3918.7519.01324,51718.90
2/03/202618.3318.7918.3318.77383,64818.66
2/02/202618.0318.5018.0218.32230,11418.22
1/30/202618.0918.2317.8417.99279,29217.89
1/29/202618.3318.4617.7118.08372,59017.98
1/28/202618.5718.8418.2218.371,586,47818.27
1/27/202618.4018.7718.2918.43158,91118.32
1/26/202618.3718.7018.1318.46270,53218.35