Southern California Bancorp Common Stock (BCAL) Historical Stock Data
14.06 ↑0.02 (0.11%)
As of April 23, 2024, 12:57pm EST.
Historical Data
In the past 30 trading days, BCAL is down -0.91% a day on average. There have been 8 days where Southern California Bancorp Common Stock closed green and 22 days where BCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 14.02 | 14.04 | ↑$0.02 (0.14%) | 13.94 | 14.24 | 40.42K |
| 2024-04-19 | 14.23 | 14.08 | ↓$0.15 (-1.05%) | 14.01 | 14.32 | 35.98K |
| 2024-04-18 | 14.30 | 14.14 | ↓$0.16 (-1.12%) | 14.05 | 14.38 | 23.61K |
| 2024-04-17 | 14.17 | 14.15 | ↓$0.02 (-0.14%) | 14.11 | 14.36 | 16.36K |
| 2024-04-16 | 14.13 | 14.23 | ↑$0.10 (0.71%) | 14.11 | 14.40 | 24.20K |
| 2024-04-15 | 14.54 | 14.29 | ↓$0.25 (-1.72%) | 14.08 | 14.54 | 36.89K |
| 2024-04-12 | 14.39 | 14.36 | ↓$0.03 (-0.21%) | 14.22 | 14.55 | 25.55K |
| 2024-04-11 | 14.63 | 14.34 | ↓$0.29 (-1.98%) | 14.15 | 14.63 | 48.61K |
| 2024-04-10 | 14.55 | 14.45 | ↓$0.10 (-0.69%) | 14.32 | 14.64 | 24.69K |
| 2024-04-09 | 14.51 | 14.55 | ↑$0.04 (0.28%) | 14.41 | 14.89 | 56.63K |
| 2024-04-08 | 14.60 | 14.57 | ↓$0.03 (-0.21%) | 14.42 | 14.63 | 39.76K |
| 2024-04-05 | 14.51 | 14.52 | ↑$0.01 (0.07%) | 14.45 | 14.59 | 16.43K |
| 2024-04-04 | 14.63 | 14.51 | ↓$0.12 (-0.82%) | 14.43 | 14.64 | 19.69K |
| 2024-04-03 | 14.61 | 14.51 | ↓$0.10 (-0.68%) | 14.41 | 14.72 | 30.32K |
| 2024-04-02 | 14.73 | 14.57 | ↓$0.16 (-1.09%) | 14.50 | 15.24 | 30.19K |
| 2024-04-01 | 14.90 | 14.65 | ↓$0.25 (-1.68%) | 14.65 | 15.15 | 41.48K |
| 2024-03-28 | 14.80 | 14.91 | ↑$0.11 (0.74%) | 14.70 | 15.24 | 75.61K |
| 2024-03-27 | 14.78 | 14.83 | ↑$0.05 (0.34%) | 14.76 | 14.92 | 64.66K |
| 2024-03-26 | 14.70 | 14.75 | ↑$0.05 (0.34%) | 14.64 | 14.78 | 36.03K |
| 2024-03-25 | 14.88 | 14.79 | ↓$0.09 (-0.60%) | 14.75 | 14.88 | 36.30K |
| 2024-03-22 | 15.11 | 14.74 | ↓$0.37 (-2.45%) | 14.65 | 15.11 | 54.83K |
| 2024-03-21 | 14.96 | 14.85 | ↓$0.11 (-0.74%) | 14.73 | 14.97 | 26.19K |
| 2024-03-20 | 14.59 | 14.76 | ↑$0.17 (1.17%) | 14.59 | 14.93 | 39.04K |
| 2024-03-19 | 14.70 | 14.25 | ↓$0.45 (-3.06%) | 14.07 | 14.79 | 176.03K |
| 2024-03-18 | 15.12 | 14.43 | ↓$0.69 (-4.56%) | 14.24 | 15.12 | 128K |
| 2024-03-15 | 15.00 | 14.86 | ↓$0.14 (-0.93%) | 14.46 | 15.15 | 150.59K |
| 2024-03-14 | 15.51 | 14.88 | ↓$0.63 (-4.06%) | 14.88 | 15.52 | 84.19K |
| 2024-03-13 | 15.79 | 15.40 | ↓$0.39 (-2.47%) | 15.34 | 15.84 | 141.84K |
| 2024-03-12 | 15.78 | 15.70 | ↓$0.08 (-0.48%) | 15.70 | 15.80 | 9.92K |
| 2024-03-11 | 15.84 | 15.77 | ↓$0.07 (-0.44%) | 15.70 | 15.88 | 19.49K |
Create an account or log in to view more rows.
$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
$BCAL pumped for what this week will bring
$BCAL had to buy calls