Southern California Banco... (BCAL)
NASDAQ: BCAL
· Real-Time Price · USD
17.16
-0.07 (-0.41%)
At close: Sep 10, 2025, 11:04 AM
BCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.24 | 17.38 | 17.07 | 17.23 | 17.23 | 0.17% | 72,423 |
| Sep 8, 2025 | 17.08 | 17.46 | 16.92 | 17.20 | 17.20 | 0.58% | 818,724 |
| Sep 5, 2025 | 17.22 | 17.38 | 16.93 | 17.10 | 17.10 | 0.06% | 71,600 |
| Sep 4, 2025 | 16.83 | 17.10 | 16.83 | 17.09 | 17.09 | 1.79% | 136,700 |
| Sep 3, 2025 | 16.72 | 16.90 | 16.68 | 16.79 | 16.79 | -0.18% | 85,300 |
| Sep 2, 2025 | 16.63 | 16.89 | 16.61 | 16.82 | 16.82 | -0.12% | 97,500 |
| Aug 29, 2025 | 16.85 | 16.97 | 16.73 | 16.84 | 16.84 | 0.30% | 71,611 |
| Aug 28, 2025 | 16.95 | 16.99 | 16.71 | 16.79 | 16.79 | -0.89% | 63,100 |
| Aug 27, 2025 | 16.80 | 17.00 | 16.70 | 16.94 | 16.94 | 0.71% | 72,400 |
| Aug 26, 2025 | 16.59 | 16.93 | 16.59 | 16.82 | 16.82 | 1.45% | 49,200 |
| Aug 25, 2025 | 16.87 | 16.93 | 16.58 | 16.58 | 16.58 | -1.66% | 64,500 |
| Aug 22, 2025 | 16.40 | 17.06 | 16.34 | 16.86 | 16.86 | 3.63% | 166,400 |
| Aug 21, 2025 | 16.18 | 16.43 | 16.18 | 16.27 | 16.27 | -0.12% | 35,440 |
| Aug 20, 2025 | 16.29 | 16.40 | 16.18 | 16.29 | 16.29 | 0.31% | 59,500 |
| Aug 19, 2025 | 16.07 | 16.35 | 16.07 | 16.24 | 16.24 | 1.50% | 52,729 |
| Aug 18, 2025 | 16.14 | 16.14 | 15.97 | 16.00 | 16.00 | -0.19% | 78,501 |
| Aug 15, 2025 | 16.19 | 16.29 | 15.86 | 16.03 | 16.03 | -0.43% | 133,311 |
| Aug 14, 2025 | 16.06 | 16.39 | 15.93 | 16.10 | 16.10 | -0.62% | 83,400 |
| Aug 13, 2025 | 16.25 | 16.44 | 16.09 | 16.20 | 16.20 | 0.75% | 149,300 |
| Aug 12, 2025 | 15.44 | 16.11 | 15.31 | 16.08 | 16.08 | 5.10% | 77,400 |