Skip to main content
BCAL logo

California BanCorp

BCALNASDAQFinancialsBanks - Regional

$21.76Today:- (-)1Y +35.77%

As of Oct 16, 2026 close

Market cap
$703.32M
P/E (TTM)
11.68
Forward P/E
6.12
Dividend yield
1.93%
52-week range
$15.85$22.41
Volume (live)
-
Avg. volume (3M)
229.99K

California BanCorp (BCAL) Historical Stock Prices

Analyze California BanCorp (BCAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

California BanCorp (BCAL) Interactive Price Chart

Interactive historical price chart showing California BanCorp stock price movements and trends across multiple time periods.

Loading chart...

BCAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BCAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.7922.1121.7021.7621.76434.38K
Oct 15, 202621.6721.8821.5221.7121.71278.34K
Oct 14, 202621.1821.5521.0521.4721.47308.39K
Oct 13, 202621.5921.5921.3821.4121.41139.66K
Oct 12, 202621.2321.6421.2321.4921.49170.21K
Oct 9, 202621.5021.5121.1821.2321.23156.64K
Oct 8, 202621.3521.7021.0521.5721.57189.35K
Oct 7, 202621.3121.5221.2821.3821.38175.23K
Oct 6, 202621.6321.8421.5921.6621.6690.03K
Oct 5, 202621.7621.9921.6221.7021.70178.92K
Oct 2, 202621.7121.9021.5821.7821.78230.50K
Oct 1, 202621.3221.5620.7121.5521.55190.65K
Sep 30, 202621.4721.5121.1621.3521.35173.38K
Sep 29, 202621.6922.2021.3321.4121.41241.57K
Sep 28, 202621.5521.7121.4421.5921.59137.82K
Sep 25, 202621.6021.8221.5621.6421.64182.71K
Sep 24, 202621.5721.7221.4921.5921.59255.86K
Sep 23, 202621.4421.7121.4421.5221.52291.11K
Sep 22, 202621.6021.7321.4321.5021.50164.40K
Sep 21, 202621.7321.8921.5121.5121.51271.01K
Sep 18, 202621.7421.9221.5921.8021.68574.37K
Sep 17, 202621.8221.9221.6021.9021.78142.83K
Sep 16, 202622.1122.4121.3321.6321.51328.71K
Sep 15, 202622.0022.1521.9522.0921.97274.85K
Sep 14, 202621.8122.2121.8122.0321.91283.23K
Sep 11, 202621.9822.1021.5821.8121.69174.78K
Sep 10, 202621.5321.8421.3721.8221.70344.62K
Sep 9, 202621.5721.7421.4221.4921.37144.61K
Sep 8, 202621.8921.9021.3521.7321.61193.08K
Sep 4, 202621.5721.9621.5721.9021.78178.58K
Sep 3, 202621.6821.8721.5521.6721.55173.29K
Sep 2, 202621.1321.6121.0321.5321.41186.98K
Sep 1, 202621.2421.3921.0021.0920.97145.82K
Aug 31, 202621.2721.3221.1321.2821.16158.97K
Aug 28, 202621.4321.5321.2121.2721.15146.08K
Aug 27, 202621.3321.4221.0521.3421.22108.11K
Aug 26, 202621.4121.5921.1321.3621.24135.25K
Aug 25, 202621.5321.8621.2421.3721.25138.09K
Aug 24, 202621.4721.6021.2921.4721.35110.02K
Aug 21, 202621.4221.5021.1721.3621.24182.28K
Aug 20, 202620.9921.2220.8021.2021.08123.59K
Aug 19, 202621.7121.7721.0421.0620.94266.78K
Aug 18, 202621.3121.6421.1421.6421.52121.48K
Aug 17, 202621.5121.7821.3821.4121.29143.69K
Aug 14, 202621.7021.9221.5721.6821.56106.45K
Aug 13, 202621.9121.9821.7021.7421.62141.39K
Aug 12, 202621.6021.8421.5721.8021.68130.01K
Aug 11, 202621.4321.5521.1521.4921.37147.65K
Aug 10, 202621.1421.3921.0021.3921.27206.82K
Aug 7, 202621.4021.4121.1921.2521.13110.01K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.