California BanCorp - Common Stock (BCAL)

Historical Prices For California BanCorp - Common Stock (BCAL)

Date Range:

2025-02-17 - 2025-05-17

Date	Open	High	Low	Close	Volume	Adjusted Close
5/16/2025	15.25	15.45	14.97	15.00	112,382	15.00
5/15/2025	15.00	15.61	15.00	15.26	46,693	15.26
5/14/2025	15.19	15.57	14.98	15.03	63,444	15.03
5/13/2025	15.45	15.57	15.22	15.25	52,362	15.25
5/12/2025	15.36	15.50	15.11	15.34	83,743	15.34
5/09/2025	14.70	14.87	14.51	14.57	42,462	14.57
5/08/2025	14.51	14.93	14.50	14.73	48,893	14.73
5/07/2025	14.60	15.00	14.35	14.50	139,290	14.50
5/06/2025	15.17	15.20	14.50	14.52	96,753	14.52
5/05/2025	14.74	15.09	14.74	14.79	75,220	14.79
5/02/2025	14.57	14.99	14.35	14.89	105,370	14.89
5/01/2025	13.96	14.47	13.88	13.95	59,742	13.95
4/30/2025	13.98	14.22	13.89	13.97	149,998	13.97
4/29/2025	13.74	14.09	13.65	14.07	66,521	14.07
4/28/2025	13.81	13.88	13.60	13.81	66,387	13.81
4/25/2025	13.30	13.80	13.21	13.69	141,066	13.69
4/24/2025	13.39	13.50	13.29	13.48	143,008	13.48
4/23/2025	13.25	13.76	13.01	13.06	148,423	13.06
4/22/2025	13.17	13.24	12.75	13.00	97,297	13.00
4/21/2025	12.51	12.86	12.37	12.60	144,831	12.60
4/17/2025	12.56	12.76	12.55	12.64	76,813	12.64
4/16/2025	12.53	12.99	12.37	12.56	56,492	12.56
4/15/2025	12.75	12.90	12.11	12.62	92,040	12.62
4/14/2025	12.95	13.40	11.98	12.26	113,505	12.26
4/11/2025	12.17	13.05	11.95	12.16	91,928	12.16
4/10/2025	12.59	13.20	11.99	12.24	99,841	12.24
4/09/2025	12.10	13.29	11.87	12.87	117,695	12.87
4/08/2025	12.66	12.93	12.07	12.26	108,955	12.26
4/07/2025	12.20	12.76	12.02	12.40	105,455	12.40
4/04/2025	12.56	12.68	12.23	12.45	126,256	12.45
4/03/2025	13.76	14.29	12.95	12.97	170,823	12.97
4/02/2025	14.02	14.66	14.02	14.19	101,122	14.19
4/01/2025	14.25	14.41	14.04	14.12	142,184	14.12
3/31/2025	14.18	14.54	14.18	14.33	225,931	14.33
3/28/2025	14.71	15.10	14.34	14.38	246,687	14.38
3/27/2025	14.76	15.88	14.74	14.76	91,818	14.76
3/26/2025	15.27	16.24	14.70	14.78	76,924	14.78
3/25/2025	14.91	15.07	14.81	14.82	100,937	14.82
3/24/2025	14.94	15.17	14.82	14.91	59,708	14.91
3/21/2025	14.80	15.34	14.70	14.74	155,720	14.74
3/20/2025	15.00	15.12	14.80	14.90	110,915	14.90
3/19/2025	14.96	15.50	14.90	15.01	60,955	15.01
3/18/2025	15.01	15.25	14.80	14.97	107,943	14.97
3/17/2025	14.92	15.25	14.82	15.04	399,195	15.04
3/14/2025	15.05	15.37	14.85	14.92	101,829	14.92
3/13/2025	15.27	16.39	14.98	15.01	131,658	15.01
3/12/2025	14.94	15.50	14.74	15.17	107,780	15.17
3/11/2025	15.16	15.33	14.88	14.93	149,539	14.93
3/10/2025	15.50	15.59	15.07	15.14	79,965	15.14
3/07/2025	15.48	15.65	15.38	15.60	164,432	15.60
3/06/2025	15.39	15.97	15.34	15.59	146,424	15.59
3/05/2025	15.57	16.20	15.37	15.48	90,605	15.48
3/04/2025	15.93	16.17	15.57	15.57	70,926	15.57
3/03/2025	16.55	16.55	15.90	15.95	136,378	15.95
2/28/2025	15.92	16.43	15.87	15.99	60,549	15.99
2/27/2025	15.85	16.20	15.85	15.90	49,337	15.90
2/26/2025	16.03	16.39	15.90	15.93	43,659	15.93
2/25/2025	16.22	16.34	15.84	15.96	425,016	15.96
2/24/2025	15.95	16.18	15.84	15.84	37,974	15.84
2/21/2025	16.09	16.26	15.84	15.84	62,965	15.84
2/20/2025	16.12	16.45	16.05	16.08	33,150	16.08
2/19/2025	16.09	16.46	15.88	16.25	40,243	16.25
2/18/2025	16.33	16.59	16.24	16.30	40,606	16.30