Southern California Banco... (BCAL)
NASDAQ: BCAL
· Real-Time Price · USD
17.14
0.64 (3.88%)
At close: Oct 03, 2025, 3:59 PM
17.14
0.00%
After-hours: Oct 03, 2025, 04:01 PM EDT
BCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.70 | 17.32 | 16.63 | 17.14 | 17.14 | 3.88% | 357,978 |
| Oct 2, 2025 | 16.53 | 16.58 | 16.36 | 16.50 | 16.50 | -0.24% | 150,000 |
| Oct 1, 2025 | 16.58 | 16.63 | 16.41 | 16.54 | 16.54 | -0.84% | 111,900 |
| Sep 30, 2025 | 16.63 | 16.90 | 16.54 | 16.68 | 16.68 | -0.18% | 80,300 |
| Sep 29, 2025 | 16.99 | 16.99 | 16.64 | 16.71 | 16.71 | -1.30% | 95,543 |
| Sep 26, 2025 | 17.10 | 17.13 | 16.90 | 16.93 | 16.93 | -0.65% | 67,600 |
| Sep 25, 2025 | 17.07 | 17.32 | 16.86 | 17.04 | 17.04 | -0.70% | 73,704 |
| Sep 24, 2025 | 17.34 | 17.38 | 17.09 | 17.16 | 17.16 | -0.41% | 98,221 |
| Sep 23, 2025 | 17.30 | 17.61 | 17.16 | 17.23 | 17.23 | -0.63% | 75,049 |
| Sep 22, 2025 | 17.29 | 17.41 | 17.15 | 17.34 | 17.34 | -0.52% | 149,217 |
| Sep 19, 2025 | 17.67 | 17.67 | 17.27 | 17.43 | 17.43 | -1.19% | 162,937 |
| Sep 18, 2025 | 17.23 | 17.66 | 17.20 | 17.64 | 17.64 | 2.44% | 102,200 |
| Sep 17, 2025 | 17.24 | 17.58 | 17.12 | 17.22 | 17.22 | 0.41% | 140,300 |
| Sep 16, 2025 | 17.10 | 17.32 | 16.89 | 17.15 | 17.15 | -0.17% | 90,218 |
| Sep 15, 2025 | 17.28 | 17.30 | 17.14 | 17.18 | 17.18 | -0.12% | 43,348 |
| Sep 12, 2025 | 17.29 | 17.38 | 17.07 | 17.20 | 17.20 | -0.52% | 82,725 |
| Sep 11, 2025 | 17.15 | 17.41 | 17.07 | 17.29 | 17.29 | 0.82% | 52,800 |
| Sep 10, 2025 | 17.23 | 17.35 | 17.08 | 17.15 | 17.15 | -0.46% | 55,535 |
| Sep 9, 2025 | 17.24 | 17.38 | 17.07 | 17.23 | 17.23 | 0.17% | 72,700 |
| Sep 8, 2025 | 17.08 | 17.46 | 16.92 | 17.20 | 17.20 | 0.58% | 818,724 |
Page 1 of 136