Southern California Bancorp Common Stock (BCAL) Historical Stock Data
16.74 ↑0.33 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCAL is down -0.05% a day on average. There have been 16 days where Southern California Bancorp Common Stock closed green and 14 days where BCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.26 | 16.74 | ↑$0.48 (2.95%) | 16.13 | 17.08 | 247.39K |
| 2024-12-19 | 16.72 | 16.41 | ↓$0.31 (-1.85%) | 16.38 | 17.17 | 54.19K |
| 2024-12-18 | 17.59 | 16.61 | ↓$0.98 (-5.57%) | 16.54 | 17.60 | 65.42K |
| 2024-12-17 | 17.60 | 17.45 | ↓$0.15 (-0.85%) | 17.42 | 17.72 | 65.30K |
| 2024-12-16 | 17.57 | 17.68 | ↑$0.11 (0.63%) | 17.47 | 18.02 | 47.91K |
| 2024-12-13 | 17.70 | 17.61 | ↓$0.09 (-0.51%) | 17.56 | 17.78 | 56.16K |
| 2024-12-12 | 17.92 | 17.74 | ↓$0.18 (-0.98%) | 17.74 | 17.96 | 36.72K |
| 2024-12-11 | 17.88 | 17.92 | ↑$0.04 (0.22%) | 17.87 | 18.11 | 66.31K |
| 2024-12-10 | 17.50 | 17.84 | ↑$0.34 (1.94%) | 17.50 | 18.00 | 91.45K |
| 2024-12-09 | 17.66 | 17.60 | ↓$0.06 (-0.34%) | 17.55 | 17.76 | 46.23K |
| 2024-12-06 | 17.69 | 17.64 | ↓$0.05 (-0.28%) | 17.60 | 17.73 | 43.08K |
| 2024-12-05 | 17.75 | 17.66 | ↓$0.09 (-0.51%) | 17.57 | 17.84 | 49.96K |
| 2024-12-04 | 17.75 | 17.78 | ↑$0.03 (0.17%) | 17.67 | 17.87 | 54.31K |
| 2024-12-03 | 17.95 | 17.77 | ↓$0.18 (-1.00%) | 17.76 | 18.08 | 41.18K |
| 2024-12-02 | 17.90 | 17.89 | ↓$0.01 (-0.06%) | 17.80 | 18.33 | 53.47K |
| 2024-11-29 | 17.84 | 17.92 | ↑$0.08 (0.45%) | 17.73 | 17.94 | 34.45K |
| 2024-11-27 | 17.79 | 17.79 | ↑$0.00 (0.00%) | 17.72 | 18.00 | 51.89K |
| 2024-11-26 | 17.83 | 17.83 | ↑$0.00 (0.00%) | 17.80 | 18.17 | 67.21K |
| 2024-11-25 | 17.90 | 17.95 | ↑$0.05 (0.28%) | 17.76 | 18.49 | 63.13K |
| 2024-11-22 | 17.69 | 17.76 | ↑$0.07 (0.40%) | 17.65 | 17.91 | 68.92K |
| 2024-11-21 | 17.39 | 17.60 | ↑$0.21 (1.21%) | 17.22 | 17.67 | 49.38K |
| 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 |
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