California BanCorp - Common Stock (BCAL)

18.00
+0.24 (1.35%)
NASDAQ · Last Trade: Apr 7th, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For California BanCorp - Common Stock (BCAL)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/23/202617.6217.9517.2917.54224,12617.54
3/20/202617.6617.7317.1517.32737,98617.32
3/19/202617.1717.6417.1217.60333,57717.60
3/18/202617.4117.7017.2517.33276,23317.33
3/17/202617.6317.8017.3217.48281,89517.48
3/16/202617.6317.7817.5017.54144,88317.54
3/13/202617.7317.8617.4217.52137,85117.52
3/12/202617.2417.6216.8717.54179,40417.54
3/11/202617.5417.6517.3617.44135,55317.44
3/10/202617.6717.9917.6017.69141,16017.69
3/09/202617.6918.3317.4017.84159,67317.84
3/06/202617.7917.9817.5717.96160,11317.96
3/05/202618.3318.3518.0018.10115,88418.10
3/04/202618.3718.5518.2518.38110,68018.38
3/03/202618.0218.3817.9018.37156,10918.37
3/02/202618.0718.5017.7418.35190,52518.35
2/27/202618.5418.5418.2218.31326,26018.31
2/26/202618.9319.1018.5218.82199,14118.82
2/25/202618.6918.9818.5318.88131,85918.88
2/24/202618.5818.7318.3618.56209,15218.56
2/23/202618.9218.9218.4118.55204,74918.55
2/20/202618.8719.1418.6518.96234,34818.96
2/19/202618.7218.9418.6418.86182,31718.86
2/18/202618.9819.3118.7718.86154,04318.86
2/17/202618.9319.0318.8019.00141,98619.00
2/13/202618.9419.0018.7618.8784,96518.87
2/12/202619.0419.1018.6218.91136,96318.91
2/11/202619.0019.2018.7418.89140,73218.89
2/10/202619.1219.2318.8618.91219,20218.91
2/09/202619.0919.2418.9519.17210,91619.17
2/06/202619.0819.3218.9919.16284,50819.16
2/05/202618.9819.2018.7118.85266,04318.85
2/04/202618.8319.3918.7519.01324,51719.01
2/03/202618.3318.7918.3318.77383,64818.77
2/02/202618.0318.5018.0218.32230,11418.32
1/30/202618.0918.2317.8417.99279,29217.99
1/29/202618.3318.4617.7118.08372,59018.08
1/28/202618.5718.8418.2218.371,586,47818.37
1/27/202618.4018.7718.2918.43158,91118.43
1/26/202618.3718.7018.1318.46270,53218.46
1/23/202618.9618.9618.1918.39175,86518.39
1/22/202618.8119.0418.8018.90309,17318.90
1/21/202618.7919.1418.6918.76209,74718.76
1/20/202618.3718.6418.3118.55148,05618.55
1/16/202618.8118.8618.5218.56220,98218.56
1/15/202618.5218.9818.4518.83297,42618.83
1/14/202618.2918.4918.2418.49165,02318.49
1/13/202618.2918.3618.1018.35128,43018.35
1/12/202617.9718.2817.9118.20170,82518.20
1/09/202618.5118.5318.1218.25176,70818.25
1/08/202618.3918.6818.3918.50182,40818.50
1/07/202618.6718.7318.2118.42339,20618.42