Southern California Bancorp Common Stock (BCAL) Historical Stock Data
13.69 ↓0.11 (-0.80%)
As of Market Close on May 31st, 2023.
Historical Data
In the past 30 trading days, BCAL is up 0.08% a day on average. There have been 18 days where Southern California Bancorp Common Stock closed green and 12 days where BCAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 13.55 | 13.69 | ↑$0.14 (1.03%) | 13.25 | 13.82 | 26.54K |
| 2023-05-30 | 13.80 | 13.80 | ↑$0.01 (0.04%) | 13.80 | 13.90 | 4.10K |
| 2023-05-26 | 13.50 | 13.88 | ↑$0.38 (2.81%) | 13.50 | 13.90 | 4.49K |
| 2023-05-25 | 13.62 | 13.70 | ↑$0.08 (0.59%) | 13.62 | 13.84 | 1.48K |
| 2023-05-24 | 13.80 | 13.70 | ↓$0.10 (-0.72%) | 13.50 | 13.94 | 17.76K |
| 2023-05-23 | 13.80 | 13.84 | ↑$0.04 (0.29%) | 13.71 | 13.91 | 2.56K |
| 2023-05-22 | 13.90 | 13.84 | ↓$0.06 (-0.43%) | 13.84 | 13.90 | 2.30K |
| 2023-05-19 | 13.92 | 13.84 | ↓$0.08 (-0.57%) | 13.84 | 13.92 | 666 |
| 2023-05-18 | 13.81 | 13.85 | ↑$0.04 (0.29%) | 13.75 | 13.93 | 6.29K |
| 2023-05-17 | 13.95 | 13.89 | ↓$0.06 (-0.43%) | 13.50 | 13.96 | 1.84K |
| 2023-05-16 | 13.68 | 13.50 | ↓$0.18 (-1.32%) | 13.50 | 14.10 | 10.01K |
| 2023-05-15 | 14.24 | 14.05 | ↓$0.19 (-1.33%) | 13.58 | 14.24 | 1.65K |
| 2023-05-12 | 13.99 | 13.99 | ↑$0.00 (0.00%) | 13.30 | 13.99 | 373 |
| 2023-05-11 | 13.25 | 13.50 | ↑$0.25 (1.89%) | 13.00 | 13.50 | 6.43K |
| 2023-05-10 | 12.90 | 13.10 | ↑$0.20 (1.55%) | 12.75 | 13.20 | 1.90K |
| 2023-05-09 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 50 |
| 2023-05-08 | 13.24 | 13.05 | ↓$0.19 (-1.44%) | 12.90 | 13.24 | 4.48K |
| 2023-05-05 | 13.50 | 13.05 | ↓$0.45 (-3.33%) | 12.90 | 13.50 | 15.50K |
| 2023-05-04 | 13.01 | 13.00 | ↓$0.01 (-0.08%) | 12.16 | 13.01 | 14.46K |
| 2023-05-03 | 13.20 | 13.80 | ↑$0.60 (4.55%) | 13.10 | 13.90 | 25.47K |
| 2023-05-02 | 14.35 | 13.92 | ↓$0.43 (-3.00%) | 13.06 | 14.35 | 6.45K |
| 2023-05-01 | 14.51 | 14.45 | ↓$0.06 (-0.41%) | 14.31 | 14.63 | 3.41K |
| 2023-04-28 | 14.61 | 14.65 | ↑$0.04 (0.27%) | 14.30 | 14.80 | 31.60K |
| 2023-04-27 | 14.75 | 14.90 | ↑$0.15 (1.02%) | 14.60 | 14.99 | 17.13K |
| 2023-04-26 | 14.80 | 15.00 | ↑$0.20 (1.35%) | 14.80 | 15.00 | 13.93K |
| 2023-04-25 | 15.30 | 15.00 | ↓$0.30 (-1.96%) | 15.00 | 15.35 | 40.06K |
| 2023-04-24 | 15.35 | 15.45 | ↑$0.10 (0.65%) | 15.30 | 15.45 | 13.32K |
| 2023-04-21 | 15.43 | 15.50 | ↑$0.07 (0.49%) | 15.35 | 15.50 | 450 |
| 2023-04-20 | 15.46 | 15.50 | ↑$0.04 (0.26%) | 15.46 | 15.50 | 2.01K |
| 2023-04-19 | 15.45 | 15.50 | ↑$0.05 (0.32%) | 15.25 | 15.50 | 16.20K |
Create an account or log in to view more rows.
No comments yet. Be the first.