MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCAL — California BanCorp Common Stock
NasdaqCalifornia BanCorp Common Stock
$21.78
+0.23(+1.07%)
- O
- 21.71
- H
- 21.90
- L
- 21.58
- V
- 230.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.78
Period Return+67.54%
Period High$22.41
Period Low$12.75
Avg Daily Volume178.1K
Total Trading Days365
BCAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.71 | $21.90 | $21.58 | $21.78 | +$0.23 | +1.07% | 230,501 | $21.74 | $21.58 $21.90 |
| Oct 1, 2026 | $21.32 | $21.56 | $20.71 | $21.55 | +$0.20 | +0.94% | 190,650 | $21.41 | $20.71 $21.56 |
| Sep 30, 2026 | $21.47 | $21.51 | $21.16 | $21.35 | $-0.06 | -0.28% | 189,483 | $21.31 | $21.16 $21.51 |
| Sep 29, 2026 | $21.69 | $22.20 | $21.33 | $21.41 | $-0.18 | -0.83% | 243,244 | $21.45 | $21.33 $22.20 |
| Sep 28, 2026 | $21.55 | $21.72 | $21.44 | $21.59 | $-0.05 | -0.23% | 139,040 | $21.59 | $21.44 $21.72 |
| Sep 25, 2026 | $21.60 | $21.82 | $21.56 | $21.64 | +$0.05 | +0.23% | 183,710 | $21.69 | $21.56 $21.82 |
| Sep 24, 2026 | $21.57 | $21.72 | $21.49 | $21.59 | +$0.07 | +0.33% | 255,860 | $21.59 | $21.49 $21.72 |
| Sep 23, 2026 | $21.44 | $21.72 | $21.44 | $21.52 | +$0.02 | +0.09% | 402,157 | $21.56 | $21.44 $21.72 |
| Sep 22, 2026 | $21.60 | $21.73 | $21.43 | $21.50 | $-0.01 | -0.05% | 176,195 | $21.55 | $21.43 $21.73 |
| Sep 21, 2026 | $21.73 | $21.89 | $21.51 | $21.51 | $-0.29 | -1.33% | 313,083 | $21.59 | $21.51 $21.89 |
| Sep 18, 2026 | $21.74 | $21.92 | $21.59 | $21.80 | $-0.10 | -0.46% | 574,373 | $21.78 | $21.59 $21.92 |
| Sep 17, 2026 | $21.82 | $21.92 | $21.60 | $21.90 | +$0.27 | +1.25% | 142,832 | $21.84 | $21.60 $21.92 |
| Sep 16, 2026 | $22.11 | $22.41 | $21.33 | $21.63 | $-0.46 | -2.08% | 328,708 | $21.67 | $21.33 $22.41 |
| Sep 15, 2026 | $22.00 | $22.15 | $21.96 | $22.09 | +$0.06 | +0.27% | 247,500 | $22.08 | $21.96 $22.15 |
| Sep 14, 2026 | $21.81 | $22.21 | $21.81 | $22.03 | +$0.22 | +1.01% | 255,428 | $21.99 | $21.81 $22.21 |
| Sep 11, 2026 | $21.98 | $22.10 | $21.58 | $21.81 | $-0.01 | -0.05% | 174,777 | $21.82 | $21.58 $22.10 |
| Sep 10, 2026 | $21.53 | $21.84 | $21.37 | $21.82 | +$0.33 | +1.54% | 344,623 | $21.70 | $21.37 $21.84 |
| Sep 9, 2026 | $21.57 | $21.74 | $21.42 | $21.49 | $-0.24 | -1.10% | 144,613 | $21.51 | $21.42 $21.74 |
| Sep 8, 2026 | $21.89 | $21.90 | $21.35 | $21.73 | $-0.17 | -0.78% | 193,079 | $21.77 | $21.35 $21.90 |
| Sep 4, 2026 | $21.57 | $21.96 | $21.57 | $21.90 | +$0.23 | +1.06% | 178,577 | $21.84 | $21.57 $21.96 |
| Sep 3, 2026 | $21.68 | $21.87 | $21.55 | $21.67 | +$0.14 | +0.65% | 173,287 | $21.73 | $21.55 $21.87 |
| Sep 2, 2026 | $21.13 | $21.61 | $21.03 | $21.53 | +$0.44 | +2.09% | 141,581 | $21.52 | $21.03 $21.61 |
| Sep 1, 2026 | $21.24 | $21.39 | $21.00 | $21.09 | $-0.19 | -0.89% | 145,816 | $21.09 | $21.00 $21.39 |
| Aug 31, 2026 | $21.27 | $21.33 | $21.13 | $21.28 | +$0.01 | +0.05% | 158,974 | $21.27 | $21.13 $21.33 |
| Aug 28, 2026 | $21.43 | $21.53 | $21.21 | $21.27 | $-0.07 | -0.33% | 146,082 | $21.31 | $21.21 $21.53 |
| Aug 27, 2026 | $21.33 | $21.42 | $21.06 | $21.34 | $-0.02 | -0.09% | 108,106 | $21.34 | $21.06 $21.42 |
| Aug 26, 2026 | $21.41 | $21.60 | $21.13 | $21.36 | $-0.01 | -0.05% | 135,250 | $21.37 | $21.13 $21.60 |
| Aug 25, 2026 | $21.53 | $21.86 | $21.24 | $21.37 | $-0.10 | -0.47% | 138,095 | $21.37 | $21.24 $21.86 |
| Aug 24, 2026 | $21.47 | $21.60 | $21.29 | $21.47 | +$0.11 | +0.51% | 110,020 | $21.47 | $21.29 $21.60 |
| Aug 21, 2026 | $21.42 | $21.51 | $21.17 | $21.36 | +$0.16 | +0.75% | 182,284 | $21.34 | $21.17 $21.51 |