NASDAQ:BCAL | Historical Stock Price | California BanCorp \ CA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.51$6.26$8.68$12.03$16.68$23.132005-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$7.00$7.000——
2013-12-30$7.00$7.000——
2013-12-27$7.00$7.000——
2013-12-26$7.00$7.000——
2013-12-24$7.00$7.000——
2013-12-23$7.00$7.000——
2013-12-20$7.00$7.000——
2013-12-19$7.00$7.000——
2013-12-18$7.00$7.00100——
2013-12-17$8.00$8.000——
2013-12-16$8.00$8.000——
2013-12-13$8.00$8.000——
2013-12-12$8.00$8.000——
2013-12-11$8.00$8.000——
2013-12-10$8.00$8.000——
2013-12-09$8.00$8.00100——
2013-12-06$6.55$6.550——
2013-12-05$6.55$6.550——
2013-12-04$6.55$6.550——
2013-12-03$6.55$6.550——
2013-12-02$6.55$6.550——
2013-11-29$6.55$6.550——
2013-11-27$6.55$6.550——
2013-11-26$6.55$6.550——
2013-11-25$6.55$6.550——
2013-11-22$6.55$6.550——
2013-11-21$6.55$6.550——
2013-11-20$6.55$6.550——
2013-11-19$6.55$6.550——
2013-11-18$6.55$6.550——
2013-11-15$6.55$6.550——
2013-11-14$6.55$6.550——
2013-11-13$6.55$6.550——
2013-11-12$6.55$6.550——
2013-11-11$6.55$6.550——
2013-11-08$6.55$6.550——
2013-11-07$6.55$6.550——
2013-11-06$6.55$6.550——
2013-11-05$6.55$6.550——
2013-11-04$6.55$6.550——
2013-11-01$6.55$6.550——
2013-10-31$6.55$6.550——
2013-10-30$6.55$6.550——
2013-10-29$6.55$6.550——
2013-10-28$6.55$6.550——
2013-10-25$6.55$6.550——
2013-10-24$6.55$6.550——
2013-10-23$6.55$6.550——
2013-10-22$6.55$6.550——
2013-10-21$6.55$6.55200——
2013-10-18$6.55$6.550——
2013-10-17$6.55$6.550——
2013-10-16$6.55$6.550——
2013-10-15$6.55$6.550——
2013-10-14$6.55$6.550——
2013-10-11$6.55$6.550——
2013-10-10$6.55$6.550——
2013-10-09$6.55$6.550——
2013-10-08$6.55$6.550——
2013-10-07$6.55$6.55100——
2013-10-04$6.55$6.550——
2013-10-03$6.55$6.550——
2013-10-02$6.55$6.55100——
2013-10-01$7.60$7.600——
2013-09-30$7.60$7.600——
2013-09-27$7.60$7.600——
2013-09-26$7.60$7.600——
2013-09-25$7.60$7.600——
2013-09-24$7.60$7.600——
2013-09-23$7.60$7.600——
2013-09-20$7.60$7.600——
2013-09-19$7.60$7.600——
2013-09-18$7.60$7.600——
2013-09-17$7.60$7.600——
2013-09-16$7.60$7.600——
2013-09-13$7.60$7.600——
2013-09-12$7.60$7.600——
2013-09-11$7.60$7.600——
2013-09-10$7.60$7.600——
2013-09-09$7.60$7.600——
2013-09-06$7.60$7.600——
2013-09-05$7.60$7.600——
2013-09-04$7.60$7.600——
2013-09-03$7.60$7.600——
2013-08-30$7.60$7.600——
2013-08-29$7.60$7.600——
2013-08-28$7.60$7.600——
2013-08-27$7.60$7.600——
2013-08-26$7.60$7.600——
2013-08-23$7.60$7.600——
2013-08-22$7.60$7.600——
2013-08-21$7.60$7.600——
2013-08-20$7.60$7.600——
2013-08-19$7.60$7.600——
2013-08-16$7.60$7.600——
2013-08-15$7.60$7.600——
2013-08-14$7.60$7.600——
2013-08-13$7.60$7.600——
2013-08-12$7.60$7.600——
2013-08-09$7.60$7.600——
2013-08-08$7.60$7.600——
2013-08-07$7.60$7.600——
2013-08-06$7.60$7.600——
2013-08-05$7.60$7.600——
2013-08-02$7.60$7.600——
2013-08-01$7.60$7.600——
2013-07-31$7.60$7.600——
2013-07-30$7.60$7.600——
2013-07-29$7.60$7.600——
2013-07-26$7.60$7.600——
2013-07-25$7.60$7.600——
2013-07-24$7.60$7.600——
2013-07-23$7.60$7.600——
2013-07-22$7.60$7.600——
2013-07-19$7.60$7.600——
2013-07-18$7.60$7.600——
2013-07-17$7.60$7.600——
2013-07-16$7.60$7.600——
2013-07-15$7.60$7.600——
2013-07-12$7.60$7.600——
2013-07-11$7.60$7.600——
2013-07-10$7.60$7.600——
2013-07-09$7.60$7.600——
2013-07-08$7.60$7.600——
2013-07-05$7.60$7.600——
2013-07-03$7.60$7.600——
2013-07-02$7.60$7.600——
2013-07-01$7.60$7.600——
2013-06-28$7.60$7.600——
2013-06-27$7.60$7.600——
2013-06-26$7.60$7.600——
2013-06-25$7.60$7.600——
2013-06-24$7.60$7.600——
2013-06-21$7.60$7.600——
2013-06-20$7.60$7.600——
2013-06-19$7.60$7.600——
2013-06-18$7.60$7.600——
2013-06-17$7.60$7.600——
2013-06-14$7.60$7.600——
2013-06-13$7.60$7.60100——
2013-06-12$7.60$7.600——
2013-06-11$7.60$7.60100——
2013-06-10$6.64$6.640——
2013-06-07$6.64$6.64100——
2013-06-06$5.90$5.90500——
2013-06-05$5.65$5.650——
2013-06-04$5.65$5.650——
2013-06-03$5.65$5.650——
2013-05-31$5.65$5.650——
2013-05-30$5.65$5.650——
2013-05-29$5.65$5.650——
2013-05-28$5.65$5.650——
2013-05-24$5.65$5.650——
2013-05-23$5.65$5.650——
2013-05-22$5.65$5.650——
2013-05-21$5.65$5.650——
2013-05-20$5.65$5.650——
2013-05-17$5.65$5.650——
2013-05-16$5.65$5.650——
2013-05-15$5.65$5.650——
2013-05-14$5.65$5.650——
2013-05-13$5.65$5.650——
2013-05-10$5.65$5.650——
2013-05-09$5.65$5.650——
2013-05-08$5.65$5.650——
2013-05-07$5.65$5.650——
2013-05-06$5.65$5.650——
2013-05-03$5.65$5.650——
2013-05-02$5.65$5.650——
2013-05-01$5.65$5.650——
2013-04-30$5.65$5.650——
2013-04-29$5.65$5.650——
2013-04-26$5.65$5.650——
2013-04-25$5.65$5.650——
2013-04-24$5.65$5.650——
2013-04-23$5.65$5.650——
2013-04-22$5.65$5.650——
2013-04-19$5.65$5.650——
2013-04-18$5.65$5.650——
2013-04-17$5.65$5.650——
2013-04-16$5.65$5.650——
2013-04-15$5.65$5.650——
2013-04-12$5.65$5.650——
2013-04-11$5.65$5.650——
2013-04-10$5.65$5.650——
2013-04-09$5.65$5.650——
2013-04-08$5.65$5.650——
2013-04-05$5.65$5.650——
2013-04-04$5.65$5.650——
2013-04-03$5.65$5.650——
2013-04-02$5.65$5.650——
2013-04-01$5.65$5.650——
2013-03-28$5.65$5.650——
2013-03-27$5.65$5.650——
2013-03-26$5.65$5.650——
2013-03-25$5.65$5.650——
2013-03-22$5.65$5.650——
2013-03-21$5.65$5.650——
2013-03-20$5.65$5.650——
2013-03-19$5.65$5.650——
2013-03-18$5.65$5.650——
2013-03-15$5.65$5.650——
2013-03-14$5.65$5.650——
2013-03-13$5.65$5.650——
2013-03-12$5.65$5.650——
2013-03-11$5.65$5.650——
2013-03-08$5.65$5.650——
2013-03-07$5.65$5.650——
2013-03-06$5.65$5.650——
2013-03-05$5.65$5.650——
2013-03-04$5.65$5.650——
2013-03-01$5.65$5.650——
2013-02-28$5.65$5.650——
2013-02-27$5.65$5.650——
2013-02-26$5.65$5.650——
2013-02-25$5.65$5.650——
2013-02-22$5.65$5.650——
2013-02-21$5.65$5.650——
2013-02-20$5.65$5.650——
2013-02-19$5.65$5.650——
2013-02-15$5.65$5.650——
2013-02-14$5.65$5.650——
2013-02-13$5.65$5.650——
2013-02-12$5.65$5.650——
2013-02-11$5.65$5.650——
2013-02-08$5.65$5.650——
2013-02-07$5.65$5.650——
2013-02-06$5.65$5.650——
2013-02-05$5.65$5.650——
2013-02-04$5.65$5.650——
2013-02-01$5.65$5.650——
2013-01-31$5.65$5.650——
2013-01-30$5.65$5.650——
2013-01-29$5.65$5.650——
2013-01-28$5.65$5.650——
2013-01-25$5.65$5.650——
2013-01-24$5.65$5.650——
2013-01-23$5.65$5.650——
2013-01-22$5.65$5.650——
2013-01-18$5.65$5.650——
2013-01-17$5.65$5.650——
2013-01-16$5.65$5.650——
2013-01-15$5.65$5.650——
2013-01-14$5.65$5.650——
2013-01-11$5.65$5.650——
2013-01-10$5.65$5.650——
2013-01-09$5.65$5.650——
2013-01-08$5.65$5.650——
2013-01-07$5.65$5.650——
2013-01-04$5.65$5.650——
2013-01-03$5.65$5.650——
2013-01-02$5.65$5.650——