Skip to main content

California Bancorp (NQ: BCAL )

17.38 +0.07 (+0.40%)
Official Closing Price Updated: 4:15 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 17.20 17.45 17.14 17.38 75,129 +0.07(+0.40%)
Nov 11, 2024 16.86 17.42 16.86 17.31 97,969 +0.53(+3.16%)
Nov 08, 2024 16.72 16.86 16.56 16.78 84,198 +0.15(+0.90%)
Nov 07, 2024 16.81 16.94 16.57 16.63 104,843 -0.17(-1.01%)
Nov 06, 2024 16.00 17.19 16.00 16.80 222,804 +1.58(+10.38%)
Nov 05, 2024 14.60 15.25 14.56 15.22 94,767 +0.68(+4.68%)
Nov 04, 2024 14.51 14.65 14.50 14.54 134,315 -0.08(-0.55%)
Nov 01, 2024 14.71 14.80 14.52 14.62 150,002 +0.04(+0.27%)
Oct 31, 2024 14.46 14.62 13.68 14.58 185,144 +0.07(+0.48%)
Oct 30, 2024 14.35 14.62 14.35 14.51 110,444 +0.13(+0.90%)
Oct 29, 2024 14.17 14.52 14.17 14.38 96,386 +0.11(+0.77%)
Oct 28, 2024 14.19 14.27 14.00 14.27 48,938 +0.22(+1.57%)
Oct 25, 2024 14.43 14.43 14.00 14.05 61,715 -0.33(-2.29%)
Oct 24, 2024 14.25 14.43 14.22 14.38 42,248 +0.02(+0.14%)
Oct 23, 2024 14.26 14.38 14.14 14.36 49,614 +0.06(+0.42%)
Oct 22, 2024 14.26 14.33 14.11 14.30 27,970 +0.06(+0.42%)
Oct 21, 2024 14.44 14.44 14.24 14.24 38,344 -0.10(-0.70%)
Oct 18, 2024 14.46 14.46 14.33 14.34 40,131 -0.09(-0.62%)
Oct 17, 2024 14.34 14.54 14.30 14.43 57,504 +0.03(+0.21%)
Oct 16, 2024 14.36 14.51 14.31 14.40 51,730 +0.16(+1.12%)
Oct 15, 2024 14.03 14.45 14.00 14.24 39,853 +0.24(+1.71%)
Oct 14, 2024 14.15 14.15 13.91 14.00 34,193 +0.02(+0.14%)
Oct 11, 2024 13.75 14.07 13.75 13.98 31,577 +0.16(+1.16%)
Oct 10, 2024 13.80 13.90 13.65 13.82 55,838 +0.00(+0.00%)
Oct 09, 2024 13.82 14.04 13.71 13.82 52,917 +0.00(+0.00%)
Oct 08, 2024 14.01 14.01 13.72 13.82 60,788 -0.11(-0.79%)
Oct 07, 2024 14.09 14.29 13.67 13.93 50,386 -0.19(-1.35%)
Oct 04, 2024 14.32 14.46 14.10 14.12 56,848 -0.03(-0.21%)
Oct 03, 2024 14.37 14.45 14.13 14.15 71,533 -0.27(-1.87%)
Oct 02, 2024 14.59 14.73 14.42 14.42 72,852 -0.13(-0.89%)
Oct 01, 2024 14.84 14.91 14.55 14.55 66,875 -0.24(-1.62%)
Sep 30, 2024 14.76 14.82 14.67 14.79 32,212 +0.10(+0.68%)
Sep 27, 2024 14.75 14.83 14.61 14.69 39,235 +0.00(+0.00%)
Sep 26, 2024 14.74 14.94 14.62 14.69 45,710 +0.01(+0.07%)
Sep 25, 2024 14.62 14.73 14.46 14.68 56,683 +0.00(+0.00%)
Sep 24, 2024 14.66 14.83 14.57 14.68 43,750 -0.02(-0.14%)
Sep 23, 2024 14.78 14.82 14.54 14.70 67,716 -0.08(-0.54%)
Sep 20, 2024 14.79 14.95 14.71 14.78 258,328 -0.15(-1.00%)
Sep 19, 2024 14.74 14.97 14.73 14.93 66,414 +0.36(+2.47%)
Sep 18, 2024 14.54 14.91 14.48 14.57 82,145 +0.00(+0.00%)
Sep 17, 2024 14.69 14.85 14.52 14.57 69,705 -0.03(-0.21%)
Sep 16, 2024 14.52 14.76 14.42 14.60 28,841 +0.15(+1.04%)
Sep 13, 2024 14.39 14.53 14.29 14.45 41,648 +0.15(+1.05%)
Sep 12, 2024 14.35 15.00 14.14 14.30 47,353 -0.01(-0.07%)
Sep 11, 2024 14.33 14.45 14.13 14.31 58,504 -0.16(-1.11%)
Sep 10, 2024 14.41 14.54 14.25 14.47 73,236 -0.02(-0.14%)
Sep 09, 2024 14.64 14.74 14.34 14.49 127,900 -0.18(-1.23%)
Sep 06, 2024 14.87 14.89 14.65 14.67 46,513 -0.11(-0.74%)
Sep 05, 2024 14.76 14.93 14.65 14.78 68,847 -0.06(-0.40%)
Sep 04, 2024 14.90 14.90 14.72 14.84 54,494 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.