BCAL
California (BCAL)
NASDAQ
$18.66-$0.55 (-2.86%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $609.2M
    Market Cap
  • 30.61%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.11%
    Low Price$18.60
    High Price$19.25
  • 3 Months
    +6.13%
    Low Price$17.32
    High Price$19.25
  • 1 Year
    +31.31%
    Low Price$14.21
    High Price$20.13
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
18.83
19.30
18.83
19.21
+1.48%
179,190
06/01/2026
18.83
19.29
17.92
18.93
-0.26%
144,999
05/29/2026
18.90
19.03
18.79
18.98
+0.21%
89,598
05/28/2026
18.98
19.08
18.50
18.94
-0.53%
100,360
05/27/2026
19.25
19.39
18.91
19.04
-0.78%
144,746
05/26/2026
19.07
19.31
19.03
19.19
+0.89%
202,376
05/22/2026
19.03
19.18
18.99
19.02
+0.11%
146,778
05/21/2026
18.89
19.05
18.79
19.00
+0.11%
145,476
05/20/2026
18.67
19.09
18.67
18.98
+1.61%
189,490
05/19/2026
18.85
18.92
18.65
18.68
-1.42%
143,771
05/18/2026
18.62
18.97
18.52
18.95
+1.88%
120,433
05/15/2026
18.35
18.74
18.35
18.60
-0.21%
248,030
05/14/2026
18.71
18.86
18.60
18.64
+0.22%
135,172
05/13/2026
18.52
18.71
18.50
18.60
-0.59%
251,660
05/12/2026
18.51
18.88
18.49
18.71
+0.59%
184,030
05/11/2026
19.04
19.09
18.60
18.60
-3.38%
189,862
05/08/2026
19.01
19.29
19.00
19.25
+0.94%
141,449
05/07/2026
19.00
19.27
18.88
19.07
+0.10%
281,717
05/06/2026
18.99
19.12
18.94
19.05
+1.06%
111,333
05/05/2026
18.66
19.27
18.60
18.85
+1.18%
187,278
05/04/2026
18.67
18.97
18.60
18.63
-1.11%
121,988
05/01/2026
18.64
18.93
18.58
18.84
+0.80%
105,285
04/30/2026
18.60
18.82
18.34
18.69
+0.48%
166,066
04/29/2026
18.75
18.99
18.60
18.60
-1.69%
177,898
04/28/2026
18.91
19.20
18.90
18.92
+0.42%
155,908
04/28/2026
$0.42 Earnings
04/27/2026
18.42
18.85
18.42
18.84
+2.00%
177,568
04/24/2026
18.41
18.64
18.31
18.47
-0.22%
120,104
04/23/2026
18.47
18.65
18.31
18.51
+0.05%
150,469
04/22/2026
18.41
18.64
18.23
18.50
+0.82%
175,685
04/21/2026
18.80
18.80
18.34
18.35
-2.19%
195,629
04/20/2026
18.70
18.89
18.70
18.76
-0.21%
142,658
04/17/2026
18.53
19.05
18.53
18.80
+2.68%
181,936
04/16/2026
18.49
18.62
18.20
18.31
-1.29%
237,522
04/15/2026
18.34
18.62
18.22
18.55
+0.60%
173,402
04/14/2026
18.28
18.60
18.11
18.44
+0.44%
143,223
04/13/2026
18.33
18.38
17.84
18.36
-0.11%
167,303
04/10/2026
18.66
18.66
18.35
18.38
-0.97%
240,115
04/09/2026
18.49
18.68
18.16
18.56
+0.65%
454,749
04/08/2026
18.48
18.60
18.28
18.44
+2.05%
216,486
04/07/2026
17.98
18.11
17.93
18.07
+0.39%
260,919
04/06/2026
17.78
18.00
17.58
18.00
+1.35%
140,655
04/02/2026
17.66
17.77
17.47
17.76
-0.45%
144,935
04/01/2026
17.75
18.05
17.73
17.84
+0.68%
172,639
03/31/2026
17.64
17.81
17.46
17.72
+1.37%
273,124
03/30/2026
17.60
17.75
17.44
17.48
-0.23%
108,275
03/27/2026
17.37
17.63
17.36
17.52
-0.34%
154,333
03/26/2026
17.49
17.59
17.34
17.58
+0.17%
226,052
03/25/2026
17.57
17.64
17.43
17.55
+0.34%
176,625
03/24/2026
17.38
17.59
17.25
17.49
+0.29%
285,536
03/24/2026
$0.10 Dividend
03/23/2026
17.52
17.85
17.19
17.44
+1.27%
224,125
03/20/2026
17.56
17.63
17.05
17.22
-1.59%
737,985
03/19/2026
17.07
17.54
17.02
17.50
+1.56%
333,576
03/18/2026
17.31
17.60
17.15
17.23
-0.86%
276,232
03/17/2026
17.53
17.69
17.22
17.38
-0.34%
281,807
03/16/2026
17.53
17.68
17.40
17.44
+0.11%
144,881
03/13/2026
17.63
17.75
17.32
17.42
-0.11%
137,850
03/12/2026
17.14
17.52
16.77
17.44
+0.57%
179,402
03/11/2026
17.44
17.55
17.26
17.34
-1.41%
135,552
03/10/2026
17.57
17.89
17.50
17.59
-0.84%
141,159
03/09/2026
17.59
18.23
17.30
17.74
-0.67%
159,671
03/06/2026
17.69
17.88
17.47
17.86
-0.77%
160,113
03/05/2026
18.23
18.25
17.90
18.00
-1.52%
115,883
03/04/2026
18.27
18.44
18.15
18.28
+0.05%
110,679
03/03/2026
17.92
18.28
17.80
18.27
+0.11%
156,108
03/02/2026
17.97
18.39
17.64
18.25
+0.22%
190,523
02/27/2026
18.43
18.43
18.12
18.21
-2.71%
326,260
02/26/2026
18.82
18.99
18.41
18.71
-0.32%
199,140
02/25/2026
18.58
18.87
18.42
18.77
+1.72%
131,858
02/24/2026
18.47
18.63
18.26
18.45
+0.05%
209,151
02/23/2026
18.81
18.81
18.30
18.44
-2.16%
204,749
02/20/2026
18.76
19.03
18.54
18.85
+0.53%
234,348
02/19/2026
18.61
18.83
18.53
18.75
0.00%
182,325
02/18/2026
18.87
19.20
18.66
18.75
-0.74%
154,043
02/17/2026
18.82
18.92
18.69
18.89
+0.69%
141,986
02/13/2026
18.83
18.89
18.65
18.76
-0.21%
84,965
02/12/2026
18.93
18.99
18.51
18.80
+0.11%
136,963
02/11/2026
18.89
19.09
18.63
18.78
-0.11%
140,732
02/10/2026
19.01
19.12
18.75
18.80
-1.36%
219,702
02/09/2026
18.98
19.13
18.84
19.06
+0.05%
210,916
02/06/2026
18.97
19.21
18.88
19.05
+1.64%
284,508
02/05/2026
18.87
19.10
18.60
18.74
-0.84%
266,043
02/04/2026
18.72
19.28
18.64
18.90
+1.28%
324,517
02/03/2026
18.23
18.68
18.23
18.66
+2.46%
383,648
02/02/2026
17.93
18.39
17.92
18.22
+1.83%
230,114
01/30/2026
17.99
18.13
17.74
17.89
-0.50%
279,292
01/29/2026
18.23
18.35
17.61
17.98
-1.58%
372,590
01/28/2026
18.46
18.73
18.12
18.27
-0.33%
1,586,478
01/28/2026
$0.50 Earnings
01/27/2026
18.30
18.67
18.19
18.32
-0.16%
158,911
01/26/2026
18.27
18.59
18.03
18.35
+0.38%
270,532
01/23/2026
18.85
18.85
18.09
18.29
-2.70%
175,865
01/22/2026
18.70
18.93
18.69
18.79
+0.75%
309,173
01/21/2026
18.68
19.04
18.58
18.65
+1.13%
209,747
01/20/2026
18.27
18.53
18.21
18.44
-0.05%
148,056
01/16/2026
18.70
18.75
18.41
18.45
-1.43%
220,982
01/15/2026
18.41
18.88
18.34
18.72
+1.84%
297,426
01/14/2026
18.19
18.38
18.14
18.38
+0.76%
165,023
01/13/2026
18.19
18.26
18.00
18.25
+0.82%
128,430