Southern California Banco... (BCAL)
NASDAQ: BCAL
· Real-Time Price · USD
16.25
0.25 (1.56%)
At close: Aug 19, 2025, 3:59 PM
16.24
-0.06%
After-hours: Aug 19, 2025, 04:25 PM EDT
BCAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 15.27 | 15.56 | 15.20 | 15.30 | 15.30 | 0.53% | 49,714 |
| Aug 8, 2025 | 15.22 | 15.75 | 15.18 | 15.22 | 15.22 | 0.26% | 65,500 |
| Aug 7, 2025 | 15.35 | 15.35 | 15.05 | 15.18 | 15.18 | -0.46% | 105,238 |
| Aug 6, 2025 | 15.01 | 15.30 | 15.01 | 15.25 | 15.25 | 1.46% | 112,894 |
| Aug 5, 2025 | 14.96 | 15.15 | 14.76 | 15.03 | 15.03 | 0.27% | 110,514 |
| Aug 4, 2025 | 14.91 | 15.10 | 14.77 | 14.99 | 14.99 | 2.67% | 111,800 |
| Aug 1, 2025 | 14.87 | 14.91 | 14.56 | 14.60 | 14.60 | -2.60% | 152,794 |
| Jul 31, 2025 | 15.06 | 15.35 | 14.92 | 14.99 | 14.99 | -0.93% | 169,400 |
| Jul 30, 2025 | 15.31 | 15.90 | 15.10 | 15.13 | 15.13 | -1.11% | 182,822 |
| Jul 29, 2025 | 16.13 | 16.54 | 15.18 | 15.30 | 15.30 | -4.79% | 193,017 |
| Jul 28, 2025 | 16.04 | 16.16 | 15.85 | 16.07 | 16.07 | 0.19% | 98,706 |
| Jul 25, 2025 | 16.17 | 16.17 | 15.90 | 16.04 | 16.04 | -0.74% | 80,000 |
| Jul 24, 2025 | 16.64 | 16.70 | 16.15 | 16.16 | 16.16 | -2.65% | 167,739 |
| Jul 23, 2025 | 16.84 | 16.86 | 16.51 | 16.60 | 16.60 | -0.60% | 109,025 |
| Jul 22, 2025 | 16.43 | 16.80 | 16.30 | 16.70 | 16.70 | 2.02% | 575,700 |