California BanCorp - Common Stock (BCAL)

Last Price21.35

Change-0.06 (-0.28%)

NASDAQ · Last Trade: Sep 30th, 10:31 PM EDT

Historical Prices For California BanCorp - Common Stock (BCAL)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	21.47	21.51	21.16	21.35	189,483	21.35
9/29/2026	21.69	22.20	21.33	21.41	243,244	21.41
9/28/2026	21.55	21.71	21.44	21.59	139,040	21.59
9/25/2026	21.60	21.82	21.56	21.64	183,710	21.64
9/24/2026	21.57	21.72	21.49	21.59	255,860	21.59
9/23/2026	21.44	21.71	21.44	21.52	402,184	21.52
9/22/2026	21.60	21.73	21.43	21.50	176,195	21.50
9/21/2026	21.73	21.89	21.51	21.51	313,082	21.51
9/18/2026	21.74	21.92	21.59	21.80	574,373	21.68
9/17/2026	21.82	21.92	21.60	21.90	142,832	21.78
9/16/2026	22.11	22.41	21.33	21.63	328,708	21.51
9/15/2026	22.00	22.15	21.95	22.09	274,846	21.97
9/14/2026	21.81	22.21	21.81	22.03	311,033	21.91
9/11/2026	21.98	22.10	21.58	21.81	174,778	21.69
9/10/2026	21.53	21.84	21.37	21.82	344,622	21.70
9/09/2026	21.57	21.74	21.42	21.49	144,612	21.37
9/08/2026	21.89	21.90	21.35	21.73	193,079	21.61
9/04/2026	21.57	21.96	21.57	21.90	178,577	21.78
9/03/2026	21.68	21.87	21.55	21.67	173,287	21.55
9/02/2026	21.13	21.61	21.03	21.53	186,985	21.41
9/01/2026	21.24	21.39	21.00	21.09	145,815	20.97
8/31/2026	21.27	21.32	21.13	21.28	158,974	21.16
8/28/2026	21.43	21.53	21.21	21.27	146,082	21.15
8/27/2026	21.33	21.42	21.05	21.34	108,106	21.22
8/26/2026	21.41	21.59	21.13	21.36	135,250	21.24
8/25/2026	21.53	21.86	21.24	21.37	138,095	21.25
8/24/2026	21.47	21.60	21.29	21.47	110,019	21.35
8/21/2026	21.42	21.50	21.17	21.36	182,284	21.24
8/20/2026	20.99	21.22	20.80	21.20	123,589	21.08
8/19/2026	21.71	21.77	21.04	21.06	266,782	20.94
8/18/2026	21.31	21.64	21.14	21.64	121,476	21.52
8/17/2026	21.51	21.78	21.38	21.41	143,687	21.29
8/14/2026	21.70	21.92	21.57	21.68	106,452	21.56
8/13/2026	21.91	21.98	21.70	21.74	141,395	21.62
8/12/2026	21.60	21.84	21.57	21.80	172,897	21.68
8/11/2026	21.43	21.55	21.15	21.49	147,652	21.37
8/10/2026	21.14	21.39	21.00	21.39	206,818	21.27
8/07/2026	21.40	21.41	21.19	21.25	110,014	21.13
8/06/2026	21.57	21.62	21.30	21.37	130,985	21.25
8/05/2026	21.50	21.65	21.25	21.41	118,419	21.29
8/04/2026	21.58	21.79	21.36	21.57	172,546	21.45
8/03/2026	21.58	21.75	20.49	21.45	265,755	21.33
7/31/2026	21.14	21.48	21.03	21.30	235,811	21.18
7/30/2026	21.59	21.69	21.12	21.16	157,504	21.04
7/29/2026	21.36	21.82	21.36	21.51	256,833	21.39
7/28/2026	21.16	21.75	21.16	21.52	218,303	21.40
7/27/2026	21.50	22.00	21.19	21.21	323,102	21.09
7/24/2026	20.90	21.16	20.73	21.02	230,203	20.90
7/23/2026	20.46	20.83	20.40	20.75	313,575	20.64
7/22/2026	21.13	21.18	20.67	20.83	338,335	20.72
7/21/2026	21.01	21.30	20.82	21.22	432,212	21.10
7/20/2026	21.20	21.28	20.89	21.11	201,280	20.99
7/17/2026	21.45	21.57	21.13	21.23	167,417	21.11
7/16/2026	20.98	21.70	20.96	21.57	348,672	21.46
7/15/2026	20.97	21.18	20.89	20.91	127,633	20.79
7/14/2026	21.19	21.29	20.82	20.94	212,940	20.82
7/13/2026	20.68	21.12	20.55	21.12	344,194	21.00
7/10/2026	20.45	21.34	20.36	20.66	145,412	20.55
7/09/2026	20.27	20.67	20.27	20.48	178,250	20.37
7/08/2026	20.49	20.96	20.19	20.27	143,699	20.16
7/07/2026	20.99	21.19	20.59	20.61	153,670	20.50
7/06/2026	20.84	21.08	20.71	20.91	141,150	20.79
7/02/2026	21.25	21.50	20.77	20.86	177,394	20.75
7/01/2026	20.84	21.20	20.74	21.17	225,752	21.05