Southern California Banco... (BCAL)
15.90
-0.09 (-0.56%)
At close: Mar 03, 2025, 3:59 PM
15.95
0.31%
After-hours: Mar 03, 2025, 04:00 PM EST
BCAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 15.92 | 16.43 | 15.87 | 15.99 | 0.09 | 0.57% | 60,549 |
| Feb 27, 2025 | 15.85 | 16.20 | 15.85 | 15.90 | -0.03 | -0.19% | 49,337 |
| Feb 26, 2025 | 16.03 | 16.39 | 15.90 | 15.93 | -0.03 | -0.19% | 43,700 |
| Feb 25, 2025 | 16.22 | 16.34 | 15.84 | 15.96 | 0.12 | 0.76% | 425,016 |
| Feb 24, 2025 | 15.95 | 16.18 | 15.84 | 15.84 | 0.00 | 0.00% | 38,000 |
| Feb 21, 2025 | 16.09 | 16.26 | 15.84 | 15.84 | -0.24 | -1.49% | 63,000 |
| Feb 20, 2025 | 16.12 | 16.45 | 16.05 | 16.08 | -0.17 | -1.05% | 33,200 |
| Feb 19, 2025 | 16.09 | 16.46 | 15.88 | 16.25 | -0.05 | -0.31% | 40,243 |
| Feb 18, 2025 | 16.33 | 16.59 | 16.24 | 16.30 | -0.05 | -0.31% | 40,606 |
| Feb 14, 2025 | 16.50 | 16.75 | 16.33 | 16.35 | -0.13 | -0.79% | 100,300 |
| Feb 13, 2025 | 16.18 | 16.50 | 15.98 | 16.48 | 0.41 | 2.55% | 119,400 |
| Feb 12, 2025 | 16.20 | 16.21 | 16.05 | 16.07 | -0.23 | -1.41% | 33,700 |
| Feb 11, 2025 | 15.82 | 16.37 | 15.82 | 16.30 | 0.32 | 2.00% | 38,141 |
| Feb 10, 2025 | 16.80 | 17.30 | 15.94 | 15.98 | -0.10 | -0.62% | 38,403 |
| Feb 7, 2025 | 16.02 | 16.19 | 15.86 | 16.08 | -0.02 | -0.12% | 256,100 |
| Feb 6, 2025 | 15.98 | 16.22 | 15.86 | 16.10 | 0.15 | 0.94% | 41,748 |
| Feb 5, 2025 | 15.99 | 16.19 | 15.70 | 15.95 | 0.01 | 0.06% | 80,100 |
| Feb 4, 2025 | 15.90 | 16.12 | 15.85 | 15.94 | -0.01 | -0.06% | 46,500 |
| Feb 3, 2025 | 16.24 | 16.56 | 15.90 | 15.95 | -0.65 | -3.92% | 58,500 |
| Jan 31, 2025 | 16.26 | 17.06 | 16.15 | 16.60 | 0.30 | 1.84% | 103,000 |
| Jan 30, 2025 | 16.23 | 17.29 | 15.90 | 16.30 | 0.03 | 0.18% | 165,940 |
| Jan 29, 2025 | 15.51 | 16.50 | 15.48 | 16.27 | 0.84 | 5.44% | 160,200 |
| Jan 28, 2025 | 15.32 | 16.13 | 15.32 | 15.43 | -0.01 | -0.06% | 44,143 |
| Jan 27, 2025 | 15.08 | 15.72 | 15.08 | 15.44 | 0.44 | 2.93% | 42,901 |
| Jan 24, 2025 | 14.81 | 15.17 | 14.80 | 15.00 | 0.10 | 0.67% | 32,118 |
| Jan 23, 2025 | 14.85 | 15.06 | 14.81 | 14.90 | -0.02 | -0.13% | 36,000 |
| Jan 22, 2025 | 15.10 | 15.45 | 14.87 | 14.92 | -0.28 | -1.84% | 43,200 |
| Jan 21, 2025 | 15.52 | 15.65 | 15.20 | 15.20 | 0.03 | 0.20% | 36,100 |
| Jan 17, 2025 | 15.21 | 15.38 | 15.05 | 15.17 | 0.09 | 0.60% | 40,900 |
| Jan 16, 2025 | 15.32 | 15.43 | 15.07 | 15.08 | -0.21 | -1.37% | 45,400 |
| Jan 15, 2025 | 15.44 | 15.79 | 15.24 | 15.29 | 0.15 | 0.99% | 36,800 |
| Jan 14, 2025 | 14.95 | 15.21 | 14.95 | 15.14 | 0.28 | 1.88% | 41,738 |
| Jan 13, 2025 | 14.82 | 15.00 | 14.79 | 14.86 | -0.05 | -0.34% | 46,538 |
| Jan 10, 2025 | 15.32 | 15.50 | 14.70 | 14.91 | -0.63 | -4.05% | 230,427 |
| Jan 8, 2025 | 15.57 | 16.78 | 15.54 | 15.54 | -0.11 | -0.70% | 37,000 |
| Jan 7, 2025 | 15.99 | 16.04 | 15.56 | 15.65 | -0.33 | -2.07% | 64,642 |
| Jan 6, 2025 | 16.16 | 16.31 | 15.97 | 15.98 | -0.21 | -1.30% | 55,500 |
| Jan 3, 2025 | 16.37 | 16.38 | 16.00 | 16.19 | -0.08 | -0.49% | 37,233 |
| Jan 2, 2025 | 16.66 | 16.66 | 16.15 | 16.27 | -0.27 | -1.63% | 91,225 |
| Dec 31, 2024 | 16.74 | 16.98 | 16.53 | 16.54 | -0.12 | -0.72% | 41,236 |
| Dec 30, 2024 | 16.65 | 16.90 | 16.60 | 16.66 | -0.09 | -0.54% | 54,500 |
| Dec 27, 2024 | 16.90 | 17.17 | 16.57 | 16.75 | -0.27 | -1.59% | 71,247 |
| Dec 26, 2024 | 16.85 | 17.13 | 16.81 | 17.02 | 0.09 | 0.53% | 42,500 |
| Dec 24, 2024 | 16.94 | 16.95 | 16.82 | 16.93 | 0.16 | 0.95% | 16,612 |
| Dec 23, 2024 | 16.67 | 16.81 | 16.50 | 16.77 | 0.03 | 0.18% | 47,300 |
| Dec 20, 2024 | 16.26 | 17.08 | 16.13 | 16.74 | 0.33 | 2.01% | 247,400 |
| Dec 19, 2024 | 16.72 | 17.17 | 16.38 | 16.41 | -0.20 | -1.20% | 54,200 |
| Dec 18, 2024 | 17.59 | 17.60 | 16.54 | 16.61 | -0.84 | -4.81% | 65,422 |
| Dec 17, 2024 | 17.60 | 17.72 | 17.42 | 17.45 | -0.23 | -1.30% | 65,300 |
| Dec 16, 2024 | 17.57 | 18.02 | 17.47 | 17.68 | 0.07 | 0.40% | 47,907 |