Southern California Bancorp Common Stock (BCAL) Historical Stock Data
Historical Data
In the past 30 trading days, BCAL is down -0.41% a day on average. There have been 12 days where Southern California Bancorp Common Stock closed green and 18 days where BCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 13.96 | 13.95 | ↓$0.01 (-0.07%) | 13.88 | 14.47 | 59.74K |
| 2025-04-30 | 13.98 | 13.97 | ↓$0.01 (-0.07%) | 13.90 | 14.22 | 150K |
| 2025-04-29 | 13.74 | 14.07 | ↑$0.33 (2.40%) | 13.65 | 14.09 | 66.52K |
| 2025-04-28 | 13.81 | 13.81 | ↑$0.00 (0.00%) | 13.60 | 13.88 | 66.39K |
| 2025-04-25 | 13.30 | 13.69 | ↑$0.39 (2.93%) | 13.21 | 13.80 | 141.07K |
| 2025-04-24 | 13.39 | 13.48 | ↑$0.09 (0.67%) | 13.30 | 13.50 | 143.01K |
| 2025-04-23 | 13.25 | 13.06 | ↓$0.19 (-1.43%) | 13.01 | 13.76 | 148.42K |
| 2025-04-22 | 13.17 | 13.00 | ↓$0.17 (-1.29%) | 12.75 | 13.24 | 97.30K |
| 2025-04-21 | 12.51 | 12.60 | ↑$0.09 (0.72%) | 12.37 | 12.86 | 144.83K |
| 2025-04-17 | 12.56 | 12.64 | ↑$0.08 (0.64%) | 12.55 | 12.76 | 76.81K |
| 2025-04-16 | 12.53 | 12.56 | ↑$0.03 (0.24%) | 12.37 | 12.99 | 56.49K |
| 2025-04-15 | 12.75 | 12.62 | ↓$0.13 (-1.02%) | 12.11 | 12.90 | 92.04K |
| 2025-04-14 | 12.95 | 12.26 | ↓$0.69 (-5.33%) | 11.98 | 13.40 | 113.51K |
| 2025-04-11 | 12.17 | 12.16 | ↓$0.01 (-0.08%) | 11.95 | 13.06 | 91.93K |
| 2025-04-10 | 12.59 | 12.24 | ↓$0.35 (-2.78%) | 11.99 | 13.20 | 99.84K |
| 2025-04-09 | 12.10 | 12.87 | ↑$0.77 (6.36%) | 11.87 | 13.29 | 117.70K |
| 2025-04-08 | 12.66 | 12.26 | ↓$0.40 (-3.16%) | 12.07 | 12.93 | 108.96K |
| 2025-04-07 | 12.20 | 12.40 | ↑$0.20 (1.64%) | 12.02 | 12.76 | 105.46K |
| 2025-04-04 | 12.56 | 12.45 | ↓$0.11 (-0.88%) | 12.23 | 12.68 | 126.26K |
| 2025-04-03 | 13.76 | 12.97 | ↓$0.79 (-5.74%) | 12.95 | 14.29 | 170.82K |
| 2025-04-02 | 14.02 | 14.19 | ↑$0.17 (1.21%) | 14.02 | 14.67 | 101.12K |
| 2025-04-01 | 14.25 | 14.12 | ↓$0.13 (-0.91%) | 14.04 | 14.41 | 142.18K |
| 2025-03-31 | 14.18 | 14.33 | ↑$0.15 (1.06%) | 14.18 | 14.54 | 225.93K |
| 2025-03-28 | 14.71 | 14.38 | ↓$0.33 (-2.24%) | 14.34 | 15.10 | 246.69K |
| 2025-03-27 | 14.76 | 14.76 | ↑$0.00 (0.00%) | 14.74 | 15.88 | 91.82K |
| 2025-03-26 | 15.27 | 14.78 | ↓$0.49 (-3.21%) | 14.70 | 16.24 | 76.92K |
| 2025-03-25 | 14.91 | 14.82 | ↓$0.09 (-0.60%) | 14.81 | 15.07 | 100.94K |
| 2025-03-24 | 14.94 | 14.91 | ↓$0.03 (-0.20%) | 14.82 | 15.17 | 59.71K |
| 2025-03-21 | 14.80 | 14.74 | ↓$0.06 (-0.41%) | 14.70 | 15.34 | 155.72K |
| 2025-03-20 | 15.00 | 14.90 | ↓$0.10 (-0.67%) | 14.80 | 15.12 | 110.92K |
Create an account or log in to view more rows.
$BCAL check out the one month chart.
Perfect bull flag.
$BCAL flow comin
$BCAL the future is so bright .. I gotta wear shades..
$BCAL Bears go home!
$BCAL when is earnings
$BCAL I don't know shit
but I know I'm holdin till I at least triple up
$BCAL Pamp it higher...
$BCAL Games being played here.
$BCAL gonna come down hard today
$BCAL cover that shit