Southern California Bancorp Common Stock (BCAL) Historical Stock Data
15.30 ↑0.17 (1.12%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCAL is up 0.15% a day on average. There have been 19 days where Southern California Bancorp Common Stock closed green and 11 days where BCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.24 | 15.30 | ↑$0.06 (0.39%) | 15.03 | 15.39 | 39.28K |
| 2024-07-25 | 14.76 | 15.13 | ↑$0.37 (2.51%) | 14.70 | 15.29 | 53.92K |
| 2024-07-24 | 14.75 | 14.72 | ↓$0.03 (-0.20%) | 14.63 | 14.93 | 79.71K |
| 2024-07-23 | 14.69 | 14.75 | ↑$0.06 (0.41%) | 14.65 | 14.98 | 131.76K |
| 2024-07-22 | 14.77 | 14.72 | ↓$0.05 (-0.34%) | 14.50 | 14.82 | 75.54K |
| 2024-07-19 | 14.69 | 14.69 | ↑$0.00 (0.00%) | 14.50 | 15.00 | 78.22K |
| 2024-07-18 | 14.80 | 14.57 | ↓$0.23 (-1.55%) | 14.54 | 15.37 | 45.18K |
| 2024-07-17 | 14.56 | 14.68 | ↑$0.12 (0.82%) | 14.50 | 14.98 | 145.06K |
| 2024-07-16 | 14.42 | 14.66 | ↑$0.24 (1.66%) | 14.42 | 14.84 | 128.88K |
| 2024-07-15 | 13.98 | 14.25 | ↑$0.27 (1.93%) | 13.97 | 14.39 | 132.58K |
| 2024-07-12 | 14.07 | 13.88 | ↓$0.19 (-1.35%) | 13.79 | 14.08 | 63.29K |
| 2024-07-11 | 13.74 | 13.95 | ↑$0.21 (1.53%) | 13.70 | 14.34 | 209.28K |
| 2024-07-10 | 13.49 | 13.63 | ↑$0.14 (1.04%) | 13.49 | 13.73 | 35.20K |
| 2024-07-09 | 13.47 | 13.52 | ↑$0.05 (0.37%) | 13.47 | 13.65 | 32.60K |
| 2024-07-08 | 13.35 | 13.50 | ↑$0.15 (1.12%) | 13.29 | 13.58 | 33.99K |
| 2024-07-05 | 13.52 | 13.27 | ↓$0.25 (-1.85%) | 13.26 | 13.72 | 60.58K |
| 2024-07-03 | 13.64 | 13.65 | ↑$0.01 (0.07%) | 13.56 | 13.72 | 19.52K |
| 2024-07-02 | 13.49 | 13.69 | ↑$0.20 (1.48%) | 13.49 | 13.80 | 39.17K |
| 2024-07-01 | 13.40 | 13.59 | ↑$0.19 (1.42%) | 13.15 | 13.67 | 83.77K |
| 2024-06-28 | 13.35 | 13.47 | ↑$0.12 (0.90%) | 13.10 | 13.98 | 1.51M |
| 2024-06-27 | 13.15 | 13.19 | ↑$0.04 (0.30%) | 12.78 | 13.19 | 74.86K |
| 2024-06-26 | 12.80 | 12.86 | ↑$0.06 (0.47%) | 12.30 | 13.07 | 111.12K |
| 2024-06-25 | 13.03 | 12.86 | ↓$0.17 (-1.27%) | 12.80 | 13.06 | 54.36K |
| 2024-06-24 | 13.32 | 12.94 | ↓$0.38 (-2.85%) | 12.82 | 13.32 | 208.02K |
| 2024-06-21 | 13.40 | 13.10 | ↓$0.30 (-2.24%) | 12.77 | 13.58 | 113.59K |
| 2024-06-20 | 13.69 | 13.45 | ↓$0.24 (-1.75%) | 13.28 | 13.98 | 42.58K |
| 2024-06-18 | 13.60 | 13.52 | ↓$0.08 (-0.59%) | 13.39 | 13.81 | 34.79K |
| 2024-06-17 | 13.34 | 13.52 | ↑$0.18 (1.35%) | 13.20 | 13.60 | 19.27K |
| 2024-06-14 | 12.92 | 13.20 | ↑$0.28 (2.17%) | 12.79 | 13.20 | 42.54K |
| 2024-06-13 | 13.24 | 13.04 | ↓$0.20 (-1.51%) | 12.90 | 13.24 | 43.11K |
Create an account or log in to view more rows.
$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
$BCAL Not another do nothing day
$BCAL cup and handle!
$BCAL BULLS ALPHA
BEARS BETA
$BCAL keep it going
$BCAL holy fuck