California BanCorp Stock Price History
NASDAQ: BCALFinanceMajor BanksUSD
21.23-0.34 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCAL price history at a glance
The price history for California BanCorp (BCAL) on this page begins on November 7, 2005, when the stock closed at $10.50; it most recently closed at $21.23 on October 5, 2026. The highest price in this record is $22.41, reached on September 14, 2026; the latest close is 5.3% below that peak. Across the 20 complete calendar years in the table, BCAL finished higher in 12 and lower in 8. Its best year was 2016 (+38.6%) and its worst was 2010 (-42.1%).
Over roughly 21 years the share price changed +102.2%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, BCAL has gained 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $22.41
- Date of high
- Sep 14, 2026
- Low since 2005
- $4.75
- Date of low
- Jul 13, 2009
- 52-week high
- $22.41
- 52-week low
- $15.85
- Last close
- $21.23
BCAL returns
1 week
-2.53%
1 month
-1.21%
3 months
+2.76%
6 months
+15.51%
Year to date
+13.71%
1 year
+28.67%
3 years
+46.41%
5 years
+36.97%
BCAL price return, excluding dividends.
BCAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.23 | +14.45% |
| 2025 | 18.55 | +14.58% |
| 2024 | 16.19 | -6.69% |
| 2023 | 17.35 | +3.09% |
| 2022 | 16.83 | +12.27% |
| 2021 | 14.99 | +17.57% |
| 2020 | 12.75 | +1.19% |
| 2019 | 12.60 | -4.91% |
| 2018 | 13.25 | -10.17% |
| 2017 | 14.75 | +28.26% |
| 2016 | 11.50 | +38.55% |
| 2015 | 8.30 | +27.69% |
| 2014 | 6.50 | -7.14% |
| 2013 | 7.00 | +23.89% |
| 2012 | 5.65 | -5.83% |
| 2011 | 6.00 | +15.16% |
| 2010 | 5.21 | -42.11% |
| 2009 | 9.00 | -9.55% |
| 2008 | 9.95 | +32.67% |
| 2007 | 7.50 | -25.00% |
| 2006 | 10.00 | +1.01% |
| 2005* | 9.90 | -5.71% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BCAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.51 | 21.51 | 21.18 | 21.23 | -1.58% | |
| 21.35 | 21.70 | 21.05 | 21.57 | +0.89% | |
| 21.31 | 21.53 | 21.28 | 21.38 | -1.29% | |
| 21.63 | 21.84 | 21.59 | 21.66 | -0.18% | |
| 21.76 | 21.99 | 21.62 | 21.70 | -0.37% | |
| 21.71 | 21.90 | 21.58 | 21.78 | +1.07% | |
| 21.32 | 21.56 | 20.71 | 21.55 | +0.94% | |
| 21.47 | 21.51 | 21.16 | 21.35 | -0.28% | |
| 21.69 | 22.20 | 21.33 | 21.41 | -0.83% | |
| 21.55 | 21.72 | 21.44 | 21.59 | -0.23% | |
| 21.60 | 21.82 | 21.56 | 21.64 | +0.23% | |
| 21.57 | 21.72 | 21.49 | 21.59 | +0.33% | |
| 21.44 | 21.72 | 21.44 | 21.52 | +0.09% | |
| 21.60 | 21.73 | 21.43 | 21.50 | -0.05% | |
| 21.73 | 21.89 | 21.51 | 21.51 | -1.33% | |
| 21.74 | 21.92 | 21.59 | 21.80 | -0.46% | |
| 21.82 | 21.92 | 21.60 | 21.90 | +1.25% | |
| 22.11 | 22.41 | 21.33 | 21.63 | -2.08% | |
| 22.00 | 22.15 | 21.96 | 22.09 | +0.27% | |
| 21.81 | 22.21 | 21.81 | 22.03 | +1.01% | |
| 21.98 | 22.10 | 21.58 | 21.81 | -0.05% | |
| 21.53 | 21.84 | 21.37 | 21.82 | +1.54% | |
| 21.57 | 21.74 | 21.42 | 21.49 | -1.10% | |
| 21.89 | 21.90 | 21.35 | 21.73 | -0.78% | |
| 21.57 | 21.96 | 21.57 | 21.90 | +1.06% | |
| 21.68 | 21.87 | 21.55 | 21.67 | +0.65% | |
| 21.13 | 21.61 | 21.03 | 21.53 | +2.09% | |
| 21.24 | 21.39 | 21.00 | 21.09 | -0.89% | |
| 21.27 | 21.33 | 21.13 | 21.28 | +0.05% | |
| 21.43 | 21.53 | 21.21 | 21.27 | -0.33% | |
| 21.33 | 21.42 | 21.06 | 21.34 | -0.09% | |
| 21.41 | 21.60 | 21.13 | 21.36 | -0.05% | |
| 21.53 | 21.86 | 21.24 | 21.37 | -0.47% | |
| 21.47 | 21.60 | 21.29 | 21.47 | +0.51% | |
| 21.42 | 21.51 | 21.17 | 21.36 | +0.75% | |
| 20.99 | 21.22 | 20.80 | 21.20 | +0.66% | |
| 21.71 | 21.77 | 21.04 | 21.06 | -2.68% | |
| 21.31 | 21.64 | 21.14 | 21.64 | +1.07% | |
| 21.51 | 21.78 | 21.38 | 21.41 | -1.25% | |
| 21.70 | 21.92 | 21.58 | 21.68 | -0.28% | |
| 21.91 | 21.98 | 21.70 | 21.74 | -0.28% | |
| 21.60 | 21.84 | 21.58 | 21.80 | +1.44% | |
| 21.43 | 21.55 | 21.15 | 21.49 | +0.47% | |
| 21.14 | 21.39 | 21.00 | 21.39 | +0.66% | |
| 21.40 | 21.41 | 21.19 | 21.25 | -0.56% | |
| 21.57 | 21.62 | 21.30 | 21.37 | -0.19% | |
| 21.50 | 21.65 | 21.25 | 21.41 | -0.74% | |
| 21.58 | 21.79 | 21.37 | 21.57 | +0.56% | |
| 21.58 | 21.75 | 20.49 | 21.45 | +0.70% | |
| 21.14 | 21.48 | 21.03 | 21.30 | +0.66% | |
| 21.59 | 21.69 | 21.12 | 21.16 | -1.63% | |
| 21.36 | 21.82 | 21.36 | 21.51 | -0.05% | |
| 21.16 | 21.75 | 21.16 | 21.52 | +1.46% | |
| 21.50 | 22.00 | 21.19 | 21.21 | +0.90% | |
| 20.90 | 21.16 | 20.73 | 21.02 | +1.30% | |
| 20.46 | 20.83 | 20.40 | 20.75 | -0.38% | |
| 21.13 | 21.18 | 20.67 | 20.83 | -1.84% | |
| 21.01 | 21.30 | 20.82 | 21.22 | +0.52% | |
| 21.25 | 21.28 | 20.89 | 21.11 | -0.57% | |
| 21.45 | 21.57 | 21.13 | 21.23 | -1.62% | |
| 20.98 | 21.71 | 20.96 | 21.58 | +3.20% | |
| 20.97 | 21.18 | 20.90 | 20.91 | -0.14% | |
| 21.19 | 21.29 | 20.83 | 20.94 | -0.85% | |
| 20.68 | 21.12 | 20.55 | 21.12 | +2.23% | |
| 20.45 | 21.34 | 20.36 | 20.66 | +0.88% | |
| 20.27 | 20.67 | 20.27 | 20.48 | +1.04% | |
| 20.49 | 20.96 | 20.19 | 20.27 | -1.65% | |
| 20.99 | 21.19 | 20.59 | 20.61 | -1.43% | |
| 20.84 | 21.08 | 20.71 | 20.91 | +0.24% | |
| 21.25 | 21.50 | 20.77 | 20.86 | -1.46% | |
| 20.84 | 21.20 | 20.74 | 21.17 | +1.58% | |
| 20.87 | 20.99 | 20.73 | 20.84 | -0.14% | |
| 20.79 | 20.88 | 20.46 | 20.87 | +0.19% | |
| 20.72 | 20.94 | 20.56 | 20.83 | +0.97% | |
| 20.59 | 20.71 | 20.42 | 20.63 | +0.05% | |
| 20.35 | 20.78 | 20.02 | 20.62 | +1.53% | |
| 19.60 | 20.33 | 19.53 | 20.31 | +3.10% | |
| 19.70 | 19.89 | 19.58 | 19.70 | -0.20% | |
| 19.62 | 19.93 | 19.41 | 19.74 | +1.23% | |
| 19.64 | 19.91 | 19.19 | 19.50 | -0.86% | |
| 19.70 | 19.93 | 19.44 | 19.67 | +0.82% | |
| 19.87 | 19.99 | 19.48 | 19.51 | -1.32% | |
| 19.91 | 20.00 | 19.74 | 19.77 | -0.25% | |
| 19.91 | 19.97 | 19.61 | 19.82 | +0.20% | |
| 19.75 | 19.91 | 19.51 | 19.78 | +0.87% | |
| 19.41 | 19.80 | 19.41 | 19.61 | +1.13% | |
| 19.32 | 19.49 | 19.25 | 19.39 | +0.67% | |
| 19.29 | 19.45 | 19.23 | 19.26 | -0.21% | |
| 18.89 | 19.30 | 18.89 | 19.30 | +3.49% | |
| 19.10 | 19.10 | 18.64 | 18.65 | -2.92% | |
| 18.83 | 19.30 | 18.83 | 19.21 | +1.48% | |
| 18.83 | 19.29 | 17.92 | 18.93 | -0.26% | |
| 18.90 | 19.03 | 18.79 | 18.98 | +0.21% | |
| 18.98 | 19.08 | 18.50 | 18.94 | -0.53% | |
| 19.25 | 19.39 | 18.91 | 19.04 | -0.78% | |
| 19.07 | 19.31 | 19.03 | 19.19 | +0.89% | |
| 19.03 | 19.18 | 18.99 | 19.02 | +0.11% | |
| 18.89 | 19.05 | 18.79 | 19.00 | +0.11% | |
| 18.67 | 19.09 | 18.67 | 18.98 | +1.61% | |
| 18.85 | 18.92 | 18.65 | 18.68 | -1.42% | |
| 18.62 | 18.97 | 18.52 | 18.95 | +1.88% | |
| 18.35 | 18.74 | 18.35 | 18.60 | -0.21% | |
| 18.71 | 18.86 | 18.60 | 18.64 | +0.22% | |
| 18.52 | 18.71 | 18.50 | 18.60 | -0.59% | |
| 18.51 | 18.88 | 18.49 | 18.71 | +0.59% | |
| 19.04 | 19.09 | 18.60 | 18.60 | -3.38% | |
| 19.01 | 19.29 | 19.00 | 19.25 | +0.94% | |
| 19.00 | 19.27 | 18.88 | 19.07 | +0.10% | |
| 18.99 | 19.12 | 18.94 | 19.05 | +1.06% | |
| 18.66 | 19.27 | 18.60 | 18.85 | +1.18% | |
| 18.67 | 18.97 | 18.60 | 18.63 | -1.11% | |
| 18.64 | 18.93 | 18.58 | 18.84 | +0.80% | |
| 18.60 | 18.82 | 18.34 | 18.69 | +0.48% | |
| 18.75 | 18.99 | 18.60 | 18.60 | -1.69% | |
| 18.91 | 19.20 | 18.90 | 18.92 | +0.42% | |
| 18.42 | 18.85 | 18.42 | 18.84 | +2.00% | |
| 18.41 | 18.64 | 18.31 | 18.47 | -0.22% | |
| 18.47 | 18.65 | 18.31 | 18.51 | +0.05% | |
| 18.41 | 18.64 | 18.23 | 18.50 | +0.82% | |
| 18.80 | 18.80 | 18.34 | 18.35 | -2.19% | |
| 18.70 | 18.89 | 18.70 | 18.76 | -0.21% | |
| 18.53 | 19.05 | 18.53 | 18.80 | +2.68% | |
| 18.49 | 18.62 | 18.20 | 18.31 | -1.29% | |
| 18.34 | 18.62 | 18.22 | 18.55 | +0.60% | |
| 18.28 | 18.60 | 18.11 | 18.44 | +0.44% | |
| 18.33 | 18.38 | 17.84 | 18.36 | -0.11% | |
| 18.66 | 18.66 | 18.35 | 18.38 | -0.97% | |
| 18.49 | 18.68 | 18.16 | 18.56 | +0.65% | |
| 18.48 | 18.60 | 18.28 | 18.44 | +2.05% | |
| 17.98 | 18.11 | 17.93 | 18.07 | +0.39% | |
| 17.78 | 18.00 | 17.58 | 18.00 | +1.35% | |
| 17.66 | 17.77 | 17.47 | 17.76 | -0.45% | |
| 17.75 | 18.05 | 17.73 | 17.84 | +0.68% | |
| 17.64 | 17.81 | 17.46 | 17.72 | +1.37% | |
| 17.60 | 17.75 | 17.44 | 17.48 | -0.23% | |
| 17.37 | 17.63 | 17.36 | 17.52 | -0.34% | |
| 17.49 | 17.59 | 17.34 | 17.58 | +0.17% | |
| 17.57 | 17.64 | 17.43 | 17.55 | +0.34% | |
| 17.38 | 17.59 | 17.25 | 17.49 | -0.29% | |
| 17.62 | 17.95 | 17.29 | 17.54 | +1.27% | |
| 17.66 | 17.73 | 17.15 | 17.32 | -1.59% | |
| 17.17 | 17.64 | 17.12 | 17.60 | +1.56% | |
| 17.41 | 17.70 | 17.25 | 17.33 | -0.86% | |
| 17.63 | 17.80 | 17.32 | 17.48 | -0.34% | |
| 17.63 | 17.78 | 17.50 | 17.54 | +0.11% | |
| 17.73 | 17.86 | 17.42 | 17.52 | -0.11% | |
| 17.24 | 17.62 | 16.87 | 17.54 | +0.57% | |
| 17.54 | 17.65 | 17.36 | 17.44 | -1.41% | |
| 17.67 | 17.99 | 17.60 | 17.69 | -0.84% | |
| 17.69 | 18.33 | 17.40 | 17.84 | -0.67% | |
| 17.79 | 17.98 | 17.57 | 17.96 | -0.77% | |
| 18.33 | 18.35 | 18.00 | 18.10 | -1.52% | |
| 18.37 | 18.55 | 18.25 | 18.38 | +0.05% | |
| 18.02 | 18.38 | 17.90 | 18.37 | +0.11% | |
| 18.07 | 18.50 | 17.74 | 18.35 | +0.22% | |
| 18.54 | 18.54 | 18.22 | 18.31 | -2.71% | |
| 18.93 | 19.10 | 18.52 | 18.82 | -0.32% | |
| 18.69 | 18.98 | 18.53 | 18.88 | +1.72% | |
| 18.58 | 18.74 | 18.36 | 18.56 | +0.05% | |
| 18.92 | 18.92 | 18.41 | 18.55 | -2.16% | |
| 18.87 | 19.14 | 18.65 | 18.96 | +0.53% | |
| 18.72 | 18.94 | 18.64 | 18.86 | 0.00% | |
| 18.98 | 19.31 | 18.77 | 18.86 | -0.74% | |
| 18.93 | 19.03 | 18.80 | 19.00 | +0.69% | |
| 18.94 | 19.00 | 18.76 | 18.87 | -0.21% | |
| 19.04 | 19.10 | 18.62 | 18.91 | +0.11% | |
| 19.00 | 19.20 | 18.74 | 18.89 | -0.11% | |
| 19.12 | 19.23 | 18.86 | 18.91 | -1.36% | |
| 19.09 | 19.24 | 18.95 | 19.17 | +0.05% | |
| 19.08 | 19.33 | 18.99 | 19.16 | +1.64% | |
| 18.98 | 19.21 | 18.71 | 18.85 | -0.84% | |
| 18.83 | 19.39 | 18.75 | 19.01 | +1.28% | |
| 18.33 | 18.79 | 18.33 | 18.77 | +2.46% | |
| 18.03 | 18.50 | 18.02 | 18.32 | +1.83% | |
| 18.09 | 18.23 | 17.84 | 17.99 | -0.50% | |
| 18.33 | 18.46 | 17.71 | 18.08 | -1.58% | |
| 18.57 | 18.84 | 18.22 | 18.37 | -0.33% | |
| 18.40 | 18.78 | 18.29 | 18.43 | -0.16% | |
| 18.37 | 18.70 | 18.13 | 18.46 | +0.38% | |
| 18.96 | 18.96 | 18.19 | 18.39 | -2.70% | |
| 18.81 | 19.04 | 18.80 | 18.90 | +0.75% | |
| 18.79 | 19.15 | 18.69 | 18.76 | +1.13% | |
| 18.37 | 18.64 | 18.31 | 18.55 | -0.05% | |
| 18.81 | 18.86 | 18.52 | 18.56 | -1.43% | |
| 18.52 | 18.99 | 18.45 | 18.83 | +1.84% | |
| 18.29 | 18.49 | 18.24 | 18.49 | +0.76% | |
| 18.29 | 18.36 | 18.10 | 18.35 | +0.82% | |
| 17.97 | 18.28 | 17.91 | 18.20 | -0.27% | |
| 18.51 | 18.53 | 18.12 | 18.25 | -1.35% | |
| 18.39 | 18.68 | 18.39 | 18.50 | +0.43% | |
| 18.67 | 18.73 | 18.21 | 18.42 | -1.97% | |
| 18.87 | 19.07 | 18.63 | 18.79 | -0.84% | |
| 18.53 | 19.14 | 18.53 | 18.95 | +2.16% | |
| 18.70 | 18.89 | 18.50 | 18.55 | -0.64% | |
| 18.89 | 19.14 | 18.65 | 18.67 | -1.16% | |
| 18.72 | 19.00 | 18.65 | 18.89 | +0.91% | |
| 18.88 | 18.98 | 18.72 | 18.72 | -0.85% | |
| 19.05 | 19.21 | 18.85 | 18.88 | -0.84% | |
| 19.06 | 19.17 | 19.00 | 19.04 | -0.57% | |
| 18.97 | 19.42 | 18.95 | 19.15 | +0.42% | |
| 19.50 | 19.70 | 18.87 | 19.07 | -2.21% | |
| 19.89 | 20.00 | 19.45 | 19.50 | -1.42% | |
| 19.60 | 19.99 | 19.60 | 19.78 | +1.49% | |
| 19.54 | 19.76 | 19.45 | 19.49 | -0.31% | |
| 19.60 | 19.80 | 19.50 | 19.55 | -0.26% | |
| 19.85 | 19.99 | 19.56 | 19.60 | -0.91% | |
| 20.00 | 20.00 | 19.64 | 19.78 | -0.40% | |
| 19.97 | 20.17 | 19.85 | 19.86 | -0.20% | |
| 19.97 | 20.14 | 19.85 | 19.90 | -0.35% | |
| 20.15 | 20.33 | 19.93 | 19.97 | -0.79% | |
| 19.72 | 20.47 | 19.68 | 20.13 | +2.49% | |
| 19.84 | 19.84 | 19.61 | 19.64 | -0.56% | |
| 19.66 | 19.82 | 19.64 | 19.75 | +0.25% | |
| 19.46 | 19.73 | 19.40 | 19.70 | +1.39% | |
| 19.55 | 19.60 | 19.41 | 19.43 | -0.10% | |
| 19.29 | 19.58 | 19.26 | 19.45 | +0.21% | |
| 19.37 | 19.52 | 19.30 | 19.41 | +0.15% | |
| 19.45 | 19.64 | 19.31 | 19.38 | -0.62% | |
| 19.15 | 19.91 | 19.14 | 19.50 | +2.09% | |
| 18.96 | 19.12 | 18.78 | 19.10 | +1.27% | |
| 18.62 | 19.12 | 18.57 | 18.86 | +1.56% | |
| 18.61 | 18.89 | 18.54 | 18.57 | +1.14% | |
| 18.21 | 18.45 | 18.15 | 18.36 | +0.44% | |
| 18.20 | 18.58 | 18.15 | 18.28 | +0.16% | |
| 19.01 | 19.05 | 18.21 | 18.25 | -4.15% | |
| 18.85 | 19.08 | 18.60 | 19.04 | +0.42% | |
| 18.87 | 19.12 | 18.85 | 18.96 | +0.16% | |
| 19.06 | 19.15 | 18.90 | 18.93 | -0.73% | |
| 18.97 | 19.10 | 18.96 | 19.07 | +0.32% | |
| 19.01 | 19.16 | 18.85 | 19.01 | +0.90% | |
| 18.90 | 19.07 | 18.26 | 18.84 | -0.26% | |
| 18.89 | 19.04 | 18.70 | 18.89 | -0.11% | |
| 18.61 | 19.07 | 18.59 | 18.91 | +1.56% | |
| 18.25 | 19.39 | 18.25 | 18.62 | +0.59% | |
| 19.03 | 19.09 | 18.37 | 18.51 | +0.11% | |
| 18.10 | 18.57 | 18.10 | 18.49 | +1.48% | |
| 18.03 | 18.64 | 17.96 | 18.22 | +0.66% | |
| 17.87 | 18.93 | 17.71 | 18.10 | +2.26% | |
| 17.34 | 18.28 | 17.26 | 17.70 | +2.85% | |
| 17.35 | 17.42 | 17.06 | 17.21 | -0.81% | |
| 16.92 | 17.35 | 16.86 | 17.35 | +3.40% | |
| 16.79 | 17.15 | 16.61 | 16.78 | -0.18% | |
| 16.82 | 17.10 | 16.76 | 16.81 | -0.12% | |
| 16.55 | 16.94 | 16.53 | 16.83 | +1.45% | |
| 16.09 | 16.77 | 16.09 | 16.59 | +3.75% | |
| 16.12 | 16.23 | 15.98 | 15.99 | -0.19% | |
| 16.69 | 17.00 | 15.85 | 16.02 | -4.36% | |
| 17.16 | 17.55 | 16.66 | 16.75 | -2.05% | |
| 16.51 | 17.24 | 16.51 | 17.10 | +2.70% | |
| 16.48 | 16.67 | 16.28 | 16.65 | +2.40% | |
| 16.50 | 16.94 | 16.17 | 16.26 | -1.45% | |
| 16.65 | 16.74 | 16.46 | 16.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCAL chart for longer ranges.