Southern California Bancorp Common Stock (BCAL) Historical Stock Data
17.25 ↑0.05 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCAL is up 0.47% a day on average. There have been 20 days where Southern California Bancorp Common Stock closed green and 10 days where BCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.14 | 17.25 | ↑$0.11 (0.64%) | 17.06 | 17.27 | 43.58K |
| 2024-11-19 | 17.08 | 17.20 | ↑$0.12 (0.70%) | 17.01 | 17.35 | 52.91K |
| 2024-11-18 | 17.30 | 17.21 | ↓$0.09 (-0.52%) | 17.21 | 17.52 | 35.01K |
| 2024-11-15 | 17.42 | 17.26 | ↓$0.16 (-0.92%) | 17.17 | 17.47 | 66.23K |
| 2024-11-14 | 17.41 | 17.32 | ↓$0.09 (-0.52%) | 17.11 | 17.41 | 72K |
| 2024-11-13 | 17.50 | 17.29 | ↓$0.21 (-1.20%) | 17.27 | 17.56 | 57.15K |
| 2024-11-12 | 17.20 | 17.38 | ↑$0.18 (1.05%) | 17.14 | 17.45 | 75.13K |
| 2024-11-11 | 16.86 | 17.31 | ↑$0.45 (2.67%) | 16.86 | 17.42 | 97.97K |
| 2024-11-08 | 16.72 | 16.78 | ↑$0.06 (0.36%) | 16.56 | 16.86 | 84.20K |
| 2024-11-07 | 16.81 | 16.63 | ↓$0.18 (-1.07%) | 16.58 | 16.94 | 104.84K |
| 2024-11-06 | 16.00 | 16.80 | ↑$0.80 (5.00%) | 16.00 | 17.19 | 222.80K |
| 2024-11-05 | 14.60 | 15.22 | ↑$0.62 (4.25%) | 14.56 | 15.25 | 94.77K |
| 2024-11-04 | 14.51 | 14.54 | ↑$0.03 (0.21%) | 14.50 | 14.65 | 134.32K |
| 2024-11-01 | 14.71 | 14.62 | ↓$0.09 (-0.61%) | 14.52 | 14.80 | 150K |
| 2024-10-31 | 14.46 | 14.58 | ↑$0.12 (0.83%) | 13.68 | 14.62 | 185.14K |
| 2024-10-30 | 14.35 | 14.51 | ↑$0.16 (1.11%) | 14.35 | 14.62 | 110.44K |
| 2024-10-29 | 14.17 | 14.38 | ↑$0.21 (1.48%) | 14.17 | 14.52 | 96.39K |
| 2024-10-28 | 14.19 | 14.27 | ↑$0.08 (0.56%) | 14.00 | 14.27 | 48.94K |
| 2024-10-25 | 14.43 | 14.05 | ↓$0.38 (-2.63%) | 14.00 | 14.43 | 61.72K |
| 2024-10-24 | 14.25 | 14.38 | ↑$0.13 (0.91%) | 14.23 | 14.43 | 42.25K |
| 2024-10-23 | 14.26 | 14.36 | ↑$0.10 (0.70%) | 14.14 | 14.38 | 49.61K |
| 2024-10-22 | 14.26 | 14.30 | ↑$0.04 (0.28%) | 14.11 | 14.33 | 27.97K |
| 2024-10-21 | 14.44 | 14.24 | ↓$0.20 (-1.39%) | 14.24 | 14.44 | 38.34K |
| 2024-10-18 | 14.46 | 14.34 | ↓$0.12 (-0.83%) | 14.33 | 14.46 | 40.13K |
| 2024-10-17 | 14.34 | 14.43 | ↑$0.09 (0.63%) | 14.30 | 14.54 | 57.50K |
| 2024-10-16 | 14.36 | 14.40 | ↑$0.04 (0.28%) | 14.31 | 14.51 | 51.73K |
| 2024-10-15 | 14.03 | 14.24 | ↑$0.21 (1.50%) | 14.00 | 14.45 | 39.85K |
| 2024-10-14 | 14.15 | 14.00 | ↓$0.15 (-1.06%) | 13.91 | 14.15 | 34.19K |
| 2024-10-11 | 13.75 | 13.98 | ↑$0.23 (1.67%) | 13.75 | 14.08 | 31.58K |
| 2024-10-10 | 13.80 | 13.82 | ↑$0.02 (0.14%) | 13.65 | 13.90 | 55.84K |
Create an account or log in to view more rows.
$BCAL Pamp it higher...
$BCAL Games being played here.
$BCAL gonna come down hard today
$BCAL cover that shit
$BCAL has just been halted from trading due to volatility.
$BCAL Starting a small position
$BCAL buy the dip were blasting off
$BCAL wow you bulls are losers
$BCAL BULLS ALPHA
BEARS BETA
$BCAL not worrying