BCAL | California | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

California (BCAL)

NASDAQ

$21.78+$0.23 (+1.07%)

Price as of Oct 02, 2026 4:26 PM EDT

$692.8M
Market Cap
33.45%
1-Year Change
Banks - Regional
Industry

1 Month
+2.75%

Low Price$21.35

High Price$21.97
3 Months
+2.36%

Low Price$20.16

High Price$21.97
1 Year
+33.45%

Low Price$15.65

High Price$21.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	21.32	21.56	20.71	21.55	+0.94%	190,650
09/30/2026	21.47	21.51	21.16	21.35	-0.28%	189,482
09/29/2026	21.69	22.20	21.33	21.41	-0.83%	243,244
09/28/2026	21.55	21.72	21.44	21.59	-0.23%	139,040
09/25/2026	21.60	21.82	21.56	21.64	+0.23%	183,710
09/24/2026	21.57	21.72	21.49	21.59	+0.33%	255,859
09/23/2026	21.44	21.72	21.44	21.52	+0.09%	402,183
09/22/2026	21.60	21.73	21.43	21.50	-0.05%	176,195
09/21/2026	21.73	21.89	21.51	21.51	-0.78%	313,083
09/21/2026	$0.12 Dividend
09/18/2026	21.62	21.80	21.47	21.68	-0.46%	574,372
09/17/2026	21.70	21.80	21.48	21.78	+1.25%	142,832
09/16/2026	21.99	22.29	21.21	21.51	-2.08%	328,708
09/15/2026	21.88	22.03	21.83	21.97	+0.27%	274,846
09/14/2026	21.69	22.09	21.69	21.91	+1.01%	311,030
09/11/2026	21.86	21.98	21.46	21.69	-0.05%	174,777
09/10/2026	21.41	21.72	21.25	21.70	+1.54%	344,623
09/09/2026	21.45	21.62	21.30	21.37	-1.10%	144,612
09/08/2026	21.77	21.78	21.23	21.61	-0.78%	193,078
09/04/2026	21.45	21.84	21.45	21.78	+1.06%	178,576
09/03/2026	21.56	21.75	21.43	21.55	+0.65%	173,286
09/02/2026	21.01	21.49	20.91	21.41	+2.09%	186,984
09/01/2026	21.12	21.27	20.88	20.97	-0.89%	145,816
08/31/2026	21.15	21.21	21.02	21.16	+0.05%	158,973
08/28/2026	21.31	21.41	21.09	21.15	-0.33%	146,082
08/27/2026	21.21	21.30	20.94	21.22	-0.09%	108,106
08/26/2026	21.29	21.48	21.01	21.24	-0.05%	135,249
08/25/2026	21.41	21.74	21.12	21.25	-0.47%	138,095
08/24/2026	21.35	21.48	21.17	21.35	+0.51%	110,020
08/21/2026	21.30	21.39	21.05	21.24	+0.75%	182,284
08/20/2026	20.87	21.10	20.69	21.08	+0.66%	123,588
08/19/2026	21.59	21.65	20.93	20.94	-2.68%	266,781
08/18/2026	21.19	21.52	21.02	21.52	+1.07%	121,476
08/17/2026	21.39	21.66	21.26	21.29	-1.25%	143,687
08/14/2026	21.58	21.80	21.46	21.56	-0.28%	106,451
08/13/2026	21.79	21.86	21.58	21.62	-0.28%	141,394
08/12/2026	21.48	21.72	21.46	21.68	+1.44%	172,896
08/11/2026	21.31	21.43	21.03	21.37	+0.47%	147,651
08/10/2026	21.02	21.27	20.88	21.27	+0.66%	206,817
08/07/2026	21.28	21.29	21.07	21.13	-0.56%	110,010
08/06/2026	21.45	21.50	21.18	21.25	-0.19%	130,985
08/05/2026	21.38	21.53	21.13	21.29	-0.74%	118,419
08/04/2026	21.46	21.67	21.25	21.45	+0.56%	172,545
08/03/2026	21.46	21.63	20.38	21.33	+0.70%	265,754
07/31/2026	21.02	21.36	20.91	21.18	+0.66%	235,810
07/30/2026	21.47	21.57	21.00	21.04	-1.63%	157,504
07/29/2026	21.24	21.69	21.24	21.39	-0.05%	256,832
07/28/2026	21.04	21.63	21.04	21.40	+1.46%	218,252
07/27/2026	21.38	21.88	21.07	21.09	+0.90%	323,102
07/27/2026	$0.44 Earnings
07/24/2026	20.78	21.04	20.62	20.90	+1.30%	230,202
07/23/2026	20.35	20.72	20.29	20.64	-0.38%	313,575
07/22/2026	21.01	21.06	20.56	20.72	-1.84%	338,334
07/21/2026	20.89	21.18	20.71	21.10	+0.52%	432,211
07/20/2026	21.13	21.16	20.78	20.99	-0.57%	201,238
07/17/2026	21.33	21.45	21.01	21.11	-1.60%	167,417
07/16/2026	20.86	21.59	20.84	21.46	+3.18%	348,671
07/15/2026	20.85	21.06	20.78	20.79	-0.14%	127,634
07/14/2026	21.07	21.17	20.71	20.82	-0.85%	208,081
07/13/2026	20.57	21.00	20.44	21.00	+2.23%	344,193
07/10/2026	20.34	21.22	20.25	20.55	+0.88%	145,411
07/09/2026	20.16	20.56	20.16	20.37	+1.04%	178,248
07/08/2026	20.38	20.84	20.08	20.16	-1.65%	143,697
07/07/2026	20.87	21.07	20.48	20.50	-1.43%	153,670
07/06/2026	20.73	20.96	20.60	20.79	+0.24%	141,149
07/02/2026	21.13	21.38	20.66	20.75	-1.46%	177,394
07/01/2026	20.73	21.08	20.63	21.05	+1.58%	225,750
06/30/2026	20.76	20.87	20.61	20.73	-0.14%	128,563
06/29/2026	20.68	20.77	20.35	20.76	+0.19%	184,582
06/26/2026	20.61	20.82	20.45	20.72	+0.97%	1,166,877
06/25/2026	20.48	20.60	20.31	20.52	+0.05%	173,853
06/24/2026	20.24	20.67	19.91	20.51	+1.53%	336,321
06/23/2026	19.49	20.22	19.42	20.20	+3.62%	466,339
06/23/2026	$0.10 Dividend
06/22/2026	19.49	19.68	19.37	19.49	-0.20%	217,602
06/18/2026	19.41	19.72	19.21	19.53	+1.23%	410,661
06/17/2026	19.43	19.69	18.99	19.29	-0.86%	286,695
06/16/2026	19.49	19.72	19.23	19.46	+0.82%	236,649
06/15/2026	19.66	19.78	19.27	19.30	-1.32%	156,981
06/12/2026	19.70	19.79	19.53	19.56	-0.25%	191,003
06/11/2026	19.70	19.76	19.40	19.61	+0.20%	203,471
06/10/2026	19.54	19.70	19.30	19.57	+0.87%	185,200
06/09/2026	19.21	19.59	19.21	19.40	+1.13%	205,451
06/08/2026	19.12	19.28	19.05	19.19	+0.67%	180,351
06/05/2026	19.09	19.24	19.03	19.06	-0.21%	141,801
06/04/2026	18.69	19.10	18.69	19.10	+3.49%	166,423
06/03/2026	18.90	18.90	18.44	18.45	-2.92%	157,501
06/02/2026	18.63	19.10	18.63	19.01	+1.48%	179,190
06/01/2026	18.63	19.09	17.73	18.73	-0.26%	144,999
05/29/2026	18.70	18.83	18.59	18.78	+0.21%	89,598
05/28/2026	18.78	18.88	18.30	18.74	-0.53%	100,360
05/27/2026	19.05	19.18	18.71	18.84	-0.78%	144,746
05/26/2026	18.87	19.11	18.83	18.99	+0.89%	202,376
05/22/2026	18.83	18.98	18.79	18.82	+0.11%	146,778
05/21/2026	18.69	18.85	18.59	18.80	+0.11%	145,476
05/20/2026	18.47	18.88	18.47	18.78	+1.61%	189,490
05/19/2026	18.65	18.72	18.45	18.48	-1.42%	143,771
05/18/2026	18.42	18.77	18.32	18.75	+1.88%	120,433
05/15/2026	18.16	18.54	18.16	18.40	-0.21%	248,030
05/14/2026	18.51	18.66	18.40	18.44	+0.22%	135,172