BCAL
California (BCAL)
NASDAQ
$21.80-$0.010 (-0.05%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $701.5M
    Market Cap
  • 28.85%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.49%
    Low Price$21.06
    High Price$21.90
  • 3 Months
    +10.60%
    Low Price$19.40
    High Price$21.90
  • 1 Year
    +28.85%
    Low Price$15.74
    High Price$21.90
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
21.98
22.10
21.58
21.81
-0.05%
174,777
09/10/2026
21.53
21.84
21.37
21.82
+1.54%
344,623
09/09/2026
21.57
21.74
21.42
21.49
-1.10%
144,612
09/08/2026
21.89
21.90
21.35
21.73
-0.78%
193,078
09/04/2026
21.57
21.96
21.57
21.90
+1.06%
178,576
09/03/2026
21.68
21.87
21.55
21.67
+0.65%
173,286
09/02/2026
21.13
21.61
21.03
21.53
+2.09%
186,984
09/01/2026
21.24
21.39
21.00
21.09
-0.89%
145,816
08/31/2026
21.27
21.33
21.13
21.28
+0.05%
158,973
08/28/2026
21.43
21.53
21.21
21.27
-0.33%
146,082
08/27/2026
21.33
21.42
21.06
21.34
-0.09%
108,106
08/26/2026
21.41
21.60
21.13
21.36
-0.05%
135,249
08/25/2026
21.53
21.86
21.24
21.37
-0.47%
138,095
08/24/2026
21.47
21.60
21.29
21.47
+0.51%
110,020
08/21/2026
21.42
21.51
21.17
21.36
+0.75%
182,284
08/20/2026
20.99
21.22
20.80
21.20
+0.66%
123,588
08/19/2026
21.71
21.77
21.04
21.06
-2.68%
266,781
08/18/2026
21.31
21.64
21.14
21.64
+1.07%
121,476
08/17/2026
21.51
21.78
21.38
21.41
-1.25%
143,687
08/14/2026
21.70
21.92
21.58
21.68
-0.28%
106,451
08/13/2026
21.91
21.98
21.70
21.74
-0.28%
141,394
08/12/2026
21.60
21.84
21.58
21.80
+1.44%
172,896
08/11/2026
21.43
21.55
21.15
21.49
+0.47%
147,651
08/10/2026
21.14
21.39
21.00
21.39
+0.66%
206,817
08/07/2026
21.40
21.41
21.19
21.25
-0.56%
110,010
08/06/2026
21.57
21.62
21.30
21.37
-0.19%
130,985
08/05/2026
21.50
21.65
21.25
21.41
-0.74%
118,419
08/04/2026
21.58
21.79
21.37
21.57
+0.56%
172,545
08/03/2026
21.58
21.75
20.49
21.45
+0.70%
265,754
07/31/2026
21.14
21.48
21.03
21.30
+0.66%
235,810
07/30/2026
21.59
21.69
21.12
21.16
-1.63%
157,504
07/29/2026
21.36
21.82
21.36
21.51
-0.05%
256,832
07/28/2026
21.16
21.75
21.16
21.52
+1.46%
218,252
07/27/2026
21.50
22.00
21.19
21.21
+0.90%
323,102
07/27/2026
$0.44 Earnings
07/24/2026
20.90
21.16
20.73
21.02
+1.30%
230,202
07/23/2026
20.46
20.83
20.40
20.75
-0.38%
313,575
07/22/2026
21.13
21.18
20.67
20.83
-1.84%
338,334
07/21/2026
21.01
21.30
20.82
21.22
+0.52%
432,211
07/20/2026
21.25
21.28
20.89
21.11
-0.57%
201,238
07/17/2026
21.45
21.57
21.13
21.23
-1.60%
167,417
07/16/2026
20.98
21.71
20.96
21.58
+3.18%
348,671
07/15/2026
20.97
21.18
20.90
20.91
-0.14%
127,634
07/14/2026
21.19
21.29
20.83
20.94
-0.85%
208,081
07/13/2026
20.68
21.12
20.55
21.12
+2.23%
344,193
07/10/2026
20.45
21.34
20.36
20.66
+0.88%
145,411
07/09/2026
20.27
20.67
20.27
20.48
+1.04%
178,248
07/08/2026
20.49
20.96
20.19
20.27
-1.65%
143,697
07/07/2026
20.99
21.19
20.59
20.61
-1.43%
153,670
07/06/2026
20.84
21.08
20.71
20.91
+0.24%
141,149
07/02/2026
21.25
21.50
20.77
20.86
-1.46%
177,394
07/01/2026
20.84
21.20
20.74
21.17
+1.58%
225,750
06/30/2026
20.87
20.99
20.73
20.84
-0.14%
128,563
06/29/2026
20.79
20.88
20.46
20.87
+0.19%
184,582
06/26/2026
20.72
20.94
20.56
20.83
+0.97%
1,166,877
06/25/2026
20.59
20.71
20.42
20.63
+0.05%
173,853
06/24/2026
20.35
20.78
20.02
20.62
+1.53%
336,321
06/23/2026
19.60
20.33
19.53
20.31
+3.62%
466,339
06/23/2026
$0.10 Dividend
06/22/2026
19.60
19.79
19.48
19.60
-0.20%
217,602
06/18/2026
19.52
19.83
19.31
19.64
+1.23%
410,661
06/17/2026
19.54
19.80
19.09
19.40
-0.86%
286,695
06/16/2026
19.60
19.83
19.34
19.57
+0.82%
236,649
06/15/2026
19.77
19.89
19.38
19.41
-1.32%
156,981
06/12/2026
19.81
19.90
19.64
19.67
-0.25%
191,003
06/11/2026
19.81
19.87
19.51
19.72
+0.20%
203,471
06/10/2026
19.65
19.81
19.41
19.68
+0.87%
185,200
06/09/2026
19.31
19.70
19.31
19.51
+1.13%
205,451
06/08/2026
19.22
19.39
19.15
19.29
+0.67%
180,351
06/05/2026
19.19
19.35
19.13
19.16
-0.21%
141,801
06/04/2026
18.79
19.20
18.79
19.20
+3.49%
166,423
06/03/2026
19.00
19.00
18.55
18.56
-2.92%
157,501
06/02/2026
18.73
19.20
18.73
19.11
+1.48%
179,190
06/01/2026
18.73
19.19
17.83
18.83
-0.26%
144,999
05/29/2026
18.80
18.93
18.69
18.88
+0.21%
89,598
05/28/2026
18.88
18.98
18.41
18.84
-0.53%
100,360
05/27/2026
19.15
19.29
18.81
18.94
-0.78%
144,746
05/26/2026
18.97
19.21
18.93
19.09
+0.89%
202,376
05/22/2026
18.93
19.08
18.89
18.92
+0.11%
146,778
05/21/2026
18.79
18.95
18.69
18.90
+0.11%
145,476
05/20/2026
18.58
18.99
18.58
18.88
+1.61%
189,490
05/19/2026
18.75
18.82
18.56
18.59
-1.42%
143,771
05/18/2026
18.53
18.87
18.43
18.85
+1.88%
120,433
05/15/2026
18.26
18.64
18.26
18.51
-0.21%
248,030
05/14/2026
18.62
18.76
18.51
18.55
+0.22%
135,172
05/13/2026
18.43
18.62
18.41
18.51
-0.59%
251,660
05/12/2026
18.42
18.78
18.40
18.62
+0.59%
184,030
05/11/2026
18.94
18.99
18.51
18.51
-3.38%
189,862
05/08/2026
18.91
19.19
18.90
19.15
+0.94%
141,449
05/07/2026
18.90
19.17
18.78
18.97
+0.10%
281,717
05/06/2026
18.89
19.02
18.84
18.95
+1.06%
111,333
05/05/2026
18.57
19.18
18.51
18.75
+1.18%
187,278
05/04/2026
18.58
18.87
18.51
18.54
-1.11%
121,988
05/01/2026
18.55
18.83
18.49
18.74
+0.80%
105,285
04/30/2026
18.51
18.72
18.25
18.60
+0.48%
166,066
04/29/2026
18.65
18.89
18.51
18.51
-1.69%
177,898
04/28/2026
18.81
19.10
18.80
18.82
+0.42%
155,908
04/28/2026
$0.42 Earnings
04/27/2026
18.33
18.75
18.33
18.74
+2.00%
177,568
04/24/2026
18.32
18.55
18.22
18.38
-0.22%
120,104