Southern California Bancorp Common Stock (BCAL) Historical Stock Data
19.78 ↑0.29 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCAL is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 19.60 | 19.78 | ↑$0.18 (0.92%) | 19.60 | 19.99 | 1.01M |
| 2025-12-17 | 19.54 | 19.49 | ↓$0.05 (-0.26%) | 19.45 | 19.76 | 131.86K |
| 2025-12-16 | 19.60 | 19.55 | ↓$0.05 (-0.26%) | 19.50 | 19.80 | 180.33K |
| 2025-12-15 | 19.85 | 19.60 | ↓$0.25 (-1.26%) | 19.56 | 19.99 | 208.18K |
| 2025-12-12 | 20.00 | 19.78 | ↓$0.22 (-1.10%) | 19.64 | 20.00 | 412.07K |
| 2025-12-11 | 19.97 | 19.86 | ↓$0.11 (-0.55%) | 19.85 | 20.17 | 441.63K |
| 2025-12-10 | 19.97 | 19.90 | ↓$0.07 (-0.35%) | 19.85 | 20.14 | 399.62K |
| 2025-12-09 | 20.15 | 19.97 | ↓$0.18 (-0.89%) | 19.93 | 20.33 | 152.64K |
| 2025-12-08 | 19.72 | 20.13 | ↑$0.41 (2.08%) | 19.68 | 20.47 | 233.93K |
| 2025-12-05 | 19.84 | 19.64 | ↓$0.20 (-1.01%) | 19.61 | 19.84 | 90.47K |
| 2025-12-04 | 19.66 | 19.75 | ↑$0.09 (0.46%) | 19.64 | 19.82 | 109.69K |
| 2025-12-03 | 19.46 | 19.70 | ↑$0.24 (1.23%) | 19.40 | 19.73 | 136.46K |
| 2025-12-02 | 19.55 | 19.43 | ↓$0.12 (-0.61%) | 19.41 | 19.60 | 102.96K |
| 2025-12-01 | 19.29 | 19.45 | ↑$0.16 (0.83%) | 19.26 | 19.58 | 121.08K |
| 2025-11-28 | 19.37 | 19.41 | ↑$0.04 (0.21%) | 19.30 | 19.52 | 55.51K |
| 2025-11-26 | 19.45 | 19.38 | ↓$0.07 (-0.36%) | 19.31 | 19.64 | 102.42K |
| 2025-11-25 | 19.15 | 19.50 | ↑$0.35 (1.83%) | 19.14 | 19.91 | 119.32K |
| 2025-11-24 | 18.96 | 19.10 | ↑$0.14 (0.74%) | 18.78 | 19.12 | 144.39K |
| 2025-11-21 | 18.62 | 18.86 | ↑$0.24 (1.29%) | 18.57 | 19.12 | 178.72K |
| 2025-11-20 | 18.61 | 18.57 | ↓$0.04 (-0.21%) | 18.54 | 18.89 | 93.91K |
| 2025-11-19 | 18.21 | 18.36 | ↑$0.15 (0.82%) | 18.15 | 18.45 | 75.67K |
| 2025-11-18 | 18.20 | 18.28 | ↑$0.08 (0.44%) | 18.15 | 18.58 | 146.12K |
| 2025-11-17 | 19.01 | 18.25 | ↓$0.76 (-4.00%) | 18.21 | 19.05 | 97.35K |
| 2025-11-14 | 18.85 | 19.04 | ↑$0.19 (1.01%) | 18.60 | 19.08 | 123.46K |
| 2025-11-13 | 18.87 | 18.96 | ↑$0.09 (0.48%) | 18.85 | 19.12 | 201.51K |
| 2025-11-12 | 19.06 | 18.93 | ↓$0.13 (-0.68%) | 18.90 | 19.15 | 114.16K |
| 2025-11-11 | 18.97 | 19.07 | ↑$0.10 (0.53%) | 18.96 | 19.10 | 91.77K |
| 2025-11-10 | 19.01 | 19.01 | ↑$0.00 (0.00%) | 18.85 | 19.16 | 91.15K |
| 2025-11-07 | 18.90 | 18.84 | ↓$0.06 (-0.32%) | 18.26 | 19.07 | 200.34K |
| 2025-11-06 | 18.89 | 18.89 | ↑$0.00 (0.00%) | 18.70 | 19.04 | 138.65K |
Create an account or log in to view more rows.
$BCAL I hate this company.
$BCAL tomorrow will be an explosion day
I believe it!
$BCAL Many many bears
$BCAL peak frustration
$BCAL Keep up the pressure.
$BCAL warming up
$BCAL we just getting started
$BCAL do u adivise to buy more monday
$BCAL check out the one month chart.
Perfect bull flag.
$BCAL flow comin