California BanCorp \ CA (BCAL) stock
BCALNasdaqNational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 14/301% below fair value
$21.48+0.04 (+0.19%)
Close on Oct 30, 2026Market cap $690.59MP/E 11.7Yield –
Price history
California BanCorp \ CA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.48
+0.19% on the day
52-week range
$16.87 – $22.41
-4.1% from the high
Change over 52 weeks
+17.9%
From $18.22 on Oct 30, 2025
Average volume
215,211
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.66 | $21.67 | $21.41 | $21.48 | +0.19% | 157,079 |
| Oct 29, 2026 | $21.74 | $22.18 | $21.39 | $21.44 | -0.46% | 182,946 |
| Oct 28, 2026 | $21.45 | $21.85 | $21.16 | $21.54 | -1.87% | 198,774 |
| Oct 27, 2026 | $22.10 | $22.31 | $21.82 | $21.95 | -0.09% | 168,643 |
| Oct 26, 2026 | $22.08 | $22.29 | $21.88 | $21.97 | -0.32% | 129,654 |
| Oct 23, 2026 | $21.92 | $22.17 | $21.87 | $22.04 | -0.14% | 188,826 |
| Oct 22, 2026 | $21.64 | $22.21 | $21.64 | $22.07 | +1.99% | 232,411 |
| Oct 21, 2026 | $21.86 | $21.86 | $21.57 | $21.64 | -1.05% | 213,981 |
| Oct 20, 2026 | $21.65 | $22.06 | $21.65 | $21.87 | +1.30% | 199,024 |
| Oct 19, 2026 | $21.72 | $21.89 | $21.55 | $21.59 | -0.78% | 211,390 |
| Oct 16, 2026 | $21.79 | $22.11 | $21.70 | $21.76 | +0.23% | 434,380 |
| Oct 15, 2026 | $21.67 | $21.88 | $21.53 | $21.71 | +1.12% | 281,640 |
| Oct 14, 2026 | $21.18 | $21.55 | $21.05 | $21.47 | +0.28% | 308,632 |
| Oct 13, 2026 | $21.59 | $21.59 | $21.38 | $21.41 | -0.37% | 139,690 |
| Oct 12, 2026 | $21.23 | $21.64 | $21.23 | $21.49 | +1.22% | 170,216 |
| Oct 9, 2026 | $21.50 | $21.51 | $21.18 | $21.23 | -1.58% | 156,643 |
| Oct 8, 2026 | $21.35 | $21.70 | $21.05 | $21.57 | +0.89% | 189,370 |
| Oct 7, 2026 | $21.31 | $21.53 | $21.28 | $21.38 | -1.29% | 175,229 |
| Oct 6, 2026 | $21.63 | $21.84 | $21.59 | $21.66 | -0.18% | 91,288 |
| Oct 5, 2026 | $21.76 | $21.99 | $21.62 | $21.70 | -0.37% | 178,923 |
| Oct 2, 2026 | $21.71 | $21.90 | $21.58 | $21.78 | +1.07% | 230,543 |
| Oct 1, 2026 | $21.32 | $21.56 | $20.71 | $21.55 | +0.94% | 190,650 |
| Sep 30, 2026 | $21.47 | $21.51 | $21.16 | $21.35 | -0.28% | 189,482 |
| Sep 29, 2026 | $21.69 | $22.20 | $21.33 | $21.41 | -0.83% | 243,244 |
| Sep 28, 2026 | $21.55 | $21.72 | $21.44 | $21.59 | -0.23% | 139,040 |
| Sep 25, 2026 | $21.60 | $21.82 | $21.56 | $21.64 | +0.23% | 183,710 |
| Sep 24, 2026 | $21.57 | $21.72 | $21.49 | $21.59 | +0.33% | 255,859 |
| Sep 23, 2026 | $21.44 | $21.72 | $21.44 | $21.52 | +0.09% | 402,156 |
| Sep 22, 2026 | $21.60 | $21.73 | $21.43 | $21.50 | -0.05% | 176,195 |
| Sep 21, 2026 | $21.73 | $21.89 | $21.51 | $21.51 | -1.33% | 313,083 |
| Sep 18, 2026 | $21.74 | $21.92 | $21.59 | $21.80 | -0.46% | 574,372 |
| Sep 17, 2026 | $21.82 | $21.92 | $21.60 | $21.90 | +1.25% | 142,832 |
| Sep 16, 2026 | $22.11 | $22.41 | $21.33 | $21.63 | -2.08% | 328,708 |
| Sep 15, 2026 | $22.00 | $22.15 | $21.96 | $22.09 | +0.27% | 274,846 |
| Sep 14, 2026 | $21.81 | $22.21 | $21.81 | $22.03 | +1.01% | 283,231 |
| Sep 11, 2026 | $21.98 | $22.10 | $21.58 | $21.81 | -0.05% | 174,777 |
| Sep 10, 2026 | $21.53 | $21.84 | $21.37 | $21.82 | +1.54% | 344,623 |
| Sep 9, 2026 | $21.57 | $21.74 | $21.42 | $21.49 | -1.10% | 144,612 |
| Sep 8, 2026 | $21.89 | $21.90 | $21.35 | $21.73 | -0.78% | 193,079 |
| Sep 4, 2026 | $21.57 | $21.96 | $21.57 | $21.90 | +1.06% | 178,576 |
| Sep 3, 2026 | $21.68 | $21.87 | $21.55 | $21.67 | +0.65% | 173,286 |
| Sep 2, 2026 | $21.13 | $21.61 | $21.03 | $21.53 | +2.09% | 186,984 |
| Sep 1, 2026 | $21.24 | $21.39 | $21.00 | $21.09 | -0.89% | 145,816 |
| Aug 31, 2026 | $21.27 | $21.33 | $21.13 | $21.28 | +0.05% | 158,973 |
| Aug 28, 2026 | $21.43 | $21.53 | $21.21 | $21.27 | -0.33% | 146,082 |
| Aug 27, 2026 | $21.33 | $21.42 | $21.06 | $21.34 | -0.09% | 108,106 |
| Aug 26, 2026 | $21.41 | $21.60 | $21.13 | $21.36 | -0.05% | 135,249 |
| Aug 25, 2026 | $21.53 | $21.86 | $21.24 | $21.37 | -0.47% | 138,095 |
| Aug 24, 2026 | $21.47 | $21.60 | $21.29 | $21.47 | +0.51% | 110,020 |
| Aug 21, 2026 | $21.42 | $21.51 | $21.17 | $21.36 | +0.75% | 182,284 |
| Aug 20, 2026 | $20.99 | $21.22 | $20.80 | $21.20 | +0.66% | 123,588 |
| Aug 19, 2026 | $21.71 | $21.77 | $21.04 | $21.06 | -2.68% | 266,781 |
| Aug 18, 2026 | $21.31 | $21.64 | $21.14 | $21.64 | +1.07% | 121,476 |
| Aug 17, 2026 | $21.51 | $21.78 | $21.38 | $21.41 | -1.25% | 143,687 |
| Aug 14, 2026 | $21.70 | $21.92 | $21.58 | $21.68 | -0.28% | 106,451 |
| Aug 13, 2026 | $21.91 | $21.98 | $21.70 | $21.74 | -0.28% | 141,394 |
| Aug 12, 2026 | $21.60 | $21.84 | $21.58 | $21.80 | +1.44% | 130,013 |
| Aug 11, 2026 | $21.43 | $21.55 | $21.15 | $21.49 | +0.47% | 147,651 |
| Aug 10, 2026 | $21.14 | $21.39 | $21.00 | $21.39 | +0.66% | 206,817 |
| Aug 7, 2026 | $21.40 | $21.41 | $21.19 | $21.25 | -0.56% | 110,013 |
| Aug 6, 2026 | $21.57 | $21.62 | $21.30 | $21.37 | -0.19% | 130,985 |
| Aug 5, 2026 | $21.50 | $21.65 | $21.25 | $21.41 | -0.74% | 118,419 |
| Aug 4, 2026 | $21.58 | $21.79 | $21.37 | $21.57 | +0.56% | 172,545 |
| Aug 3, 2026 | $21.58 | $21.75 | $20.49 | $21.45 | +0.70% | 265,754 |
| Jul 31, 2026 | $21.14 | $21.48 | $21.03 | $21.30 | +0.66% | 235,810 |
| Jul 30, 2026 | $21.59 | $21.69 | $21.12 | $21.16 | -1.63% | 157,504 |
| Jul 29, 2026 | $21.36 | $21.82 | $21.36 | $21.51 | -0.05% | 256,832 |
| Jul 28, 2026 | $21.16 | $21.75 | $21.16 | $21.52 | +1.46% | 218,303 |
| Jul 27, 2026 | $21.50 | $22.00 | $21.19 | $21.21 | +0.90% | 323,102 |
| Jul 24, 2026 | $20.90 | $21.16 | $20.73 | $21.02 | +1.30% | 230,202 |
| Jul 23, 2026 | $20.46 | $20.83 | $20.40 | $20.75 | -0.38% | 313,575 |
| Jul 22, 2026 | $21.13 | $21.18 | $20.67 | $20.83 | -1.84% | 338,334 |
| Jul 21, 2026 | $21.01 | $21.30 | $20.82 | $21.22 | +0.52% | 432,211 |
| Jul 20, 2026 | $21.25 | $21.28 | $20.89 | $21.11 | -0.57% | 201,279 |
| Jul 17, 2026 | $21.45 | $21.57 | $21.13 | $21.23 | -1.60% | 167,417 |
| Jul 16, 2026 | $20.98 | $21.71 | $20.96 | $21.58 | +3.18% | 348,671 |
| Jul 15, 2026 | $20.97 | $21.18 | $20.90 | $20.91 | -0.14% | 126,613 |
| Jul 14, 2026 | $21.19 | $21.29 | $20.83 | $20.94 | -0.85% | 212,939 |
| Jul 13, 2026 | $20.68 | $21.12 | $20.55 | $21.12 | +2.23% | 344,193 |
| Jul 10, 2026 | $20.45 | $21.34 | $20.36 | $20.66 | +0.88% | 145,411 |
| Jul 9, 2026 | $20.27 | $20.67 | $20.27 | $20.48 | +1.04% | 178,248 |
| Jul 8, 2026 | $20.49 | $20.96 | $20.19 | $20.27 | -1.65% | 143,697 |
| Jul 7, 2026 | $20.99 | $21.19 | $20.59 | $20.61 | -1.43% | 153,670 |
| Jul 6, 2026 | $20.84 | $21.08 | $20.71 | $20.91 | +0.24% | 141,149 |
| Jul 2, 2026 | $21.25 | $21.50 | $20.77 | $20.86 | -1.46% | 177,394 |
| Jul 1, 2026 | $20.84 | $21.20 | $20.74 | $21.17 | +1.58% | 225,750 |
| Jun 30, 2026 | $20.87 | $20.99 | $20.73 | $20.84 | -0.14% | 128,563 |
| Jun 29, 2026 | $20.79 | $20.88 | $20.46 | $20.87 | +0.19% | 184,582 |
| Jun 26, 2026 | $20.72 | $20.94 | $20.56 | $20.83 | +0.97% | 1,166,877 |
| Jun 25, 2026 | $20.59 | $20.71 | $20.42 | $20.63 | +0.05% | 173,853 |
| Jun 24, 2026 | $20.35 | $20.78 | $20.02 | $20.62 | +1.53% | 336,321 |
| Jun 23, 2026 | $19.60 | $20.33 | $19.53 | $20.31 | +3.10% | 466,339 |
| Jun 22, 2026 | $19.70 | $19.89 | $19.58 | $19.70 | -0.20% | 217,602 |
| Jun 18, 2026 | $19.62 | $19.93 | $19.41 | $19.74 | +1.23% | 410,661 |
| Jun 17, 2026 | $19.64 | $19.91 | $19.19 | $19.50 | -0.86% | 286,695 |
| Jun 16, 2026 | $19.70 | $19.93 | $19.44 | $19.67 | +0.82% | 236,649 |
| Jun 15, 2026 | $19.87 | $19.99 | $19.48 | $19.51 | -1.32% | 156,981 |
| Jun 12, 2026 | $19.91 | $20.00 | $19.74 | $19.77 | -0.25% | 191,003 |
| Jun 11, 2026 | $19.91 | $19.97 | $19.61 | $19.82 | +0.20% | 203,471 |
| Jun 10, 2026 | $19.75 | $19.91 | $19.51 | $19.78 | +0.87% | 185,200 |
| Jun 9, 2026 | $19.41 | $19.80 | $19.41 | $19.61 | +1.13% | 205,451 |
| Jun 8, 2026 | $19.32 | $19.49 | $19.25 | $19.39 | +0.67% | 180,351 |
| Jun 5, 2026 | $19.29 | $19.45 | $19.23 | $19.26 | -0.21% | 141,801 |
| Jun 4, 2026 | $18.89 | $19.30 | $18.89 | $19.30 | +3.49% | 166,423 |
| Jun 3, 2026 | $19.10 | $19.10 | $18.64 | $18.65 | -2.92% | 157,563 |
| Jun 2, 2026 | $18.83 | $19.30 | $18.83 | $19.21 | +1.48% | 179,190 |
| Jun 1, 2026 | $18.83 | $19.29 | $17.92 | $18.93 | -0.26% | 144,999 |
| May 29, 2026 | $18.90 | $19.03 | $18.79 | $18.98 | +0.21% | 89,598 |
| May 28, 2026 | $18.98 | $19.08 | $18.50 | $18.94 | -0.53% | 100,360 |
| May 27, 2026 | $19.25 | $19.39 | $18.91 | $19.04 | -0.78% | 144,746 |
| May 26, 2026 | $19.07 | $19.31 | $19.03 | $19.19 | +0.89% | 202,376 |
| May 22, 2026 | $19.03 | $19.18 | $18.99 | $19.02 | +0.11% | 146,778 |
| May 21, 2026 | $18.89 | $19.05 | $18.79 | $19.00 | +0.11% | 145,476 |
| May 20, 2026 | $18.67 | $19.09 | $18.67 | $18.98 | +1.61% | 189,490 |
| May 19, 2026 | $18.85 | $18.92 | $18.65 | $18.68 | -1.42% | 143,771 |
| May 18, 2026 | $18.62 | $18.97 | $18.52 | $18.95 | +1.88% | 120,433 |
| May 15, 2026 | $18.35 | $18.74 | $18.35 | $18.60 | -0.21% | 248,030 |
| May 14, 2026 | $18.71 | $18.86 | $18.60 | $18.64 | +0.22% | 135,172 |
| May 13, 2026 | $18.52 | $18.71 | $18.50 | $18.60 | -0.59% | 251,660 |
| May 12, 2026 | $18.51 | $18.88 | $18.49 | $18.71 | +0.59% | 184,030 |
| May 11, 2026 | $19.04 | $19.09 | $18.60 | $18.60 | -3.38% | 189,862 |
| May 8, 2026 | $19.01 | $19.29 | $19.00 | $19.25 | +0.94% | 141,449 |
| May 7, 2026 | $19.00 | $19.27 | $18.88 | $19.07 | +0.10% | 281,717 |
| May 6, 2026 | $18.99 | $19.12 | $18.94 | $19.05 | +1.06% | 111,333 |
| May 5, 2026 | $18.66 | $19.27 | $18.60 | $18.85 | +1.18% | 187,278 |
| May 4, 2026 | $18.67 | $18.97 | $18.60 | $18.63 | -1.11% | 121,988 |
| May 1, 2026 | $18.64 | $18.93 | $18.58 | $18.84 | +0.80% | 105,285 |
| Apr 30, 2026 | $18.60 | $18.82 | $18.34 | $18.69 | +0.48% | 166,066 |
| Apr 29, 2026 | $18.75 | $18.99 | $18.60 | $18.60 | -1.69% | 182,379 |
| Apr 28, 2026 | $18.91 | $19.20 | $18.90 | $18.92 | +0.42% | 155,908 |
| Apr 27, 2026 | $18.42 | $18.85 | $18.42 | $18.84 | +2.00% | 177,568 |
| Apr 24, 2026 | $18.41 | $18.64 | $18.31 | $18.47 | -0.22% | 120,104 |
| Apr 23, 2026 | $18.47 | $18.65 | $18.31 | $18.51 | +0.05% | 150,469 |
| Apr 22, 2026 | $18.41 | $18.64 | $18.23 | $18.50 | +0.82% | 175,685 |
| Apr 21, 2026 | $18.80 | $18.80 | $18.34 | $18.35 | -2.19% | 195,759 |
| Apr 20, 2026 | $18.70 | $18.89 | $18.70 | $18.76 | -0.21% | 142,738 |
| Apr 17, 2026 | $18.53 | $19.05 | $18.53 | $18.80 | +2.68% | 181,936 |
| Apr 16, 2026 | $18.49 | $18.62 | $18.20 | $18.31 | -1.29% | 237,522 |
| Apr 15, 2026 | $18.34 | $18.62 | $18.22 | $18.55 | +0.60% | 173,402 |
| Apr 14, 2026 | $18.28 | $18.60 | $18.11 | $18.44 | +0.44% | 143,223 |
| Apr 13, 2026 | $18.33 | $18.38 | $17.84 | $18.36 | -0.11% | 167,303 |
| Apr 10, 2026 | $18.66 | $18.66 | $18.35 | $18.38 | -0.97% | 240,116 |
| Apr 9, 2026 | $18.49 | $18.68 | $18.16 | $18.56 | +0.65% | 454,756 |
| Apr 8, 2026 | $18.48 | $18.60 | $18.28 | $18.44 | +2.05% | 216,486 |
| Apr 7, 2026 | $17.98 | $18.11 | $17.93 | $18.07 | +0.39% | 260,919 |
| Apr 6, 2026 | $17.78 | $18.00 | $17.58 | $18.00 | +1.35% | 140,655 |
| Apr 2, 2026 | $17.66 | $17.77 | $17.47 | $17.76 | -0.45% | 144,935 |
| Apr 1, 2026 | $17.75 | $18.05 | $17.73 | $17.84 | +0.68% | 172,639 |
| Mar 31, 2026 | $17.64 | $17.81 | $17.46 | $17.72 | +1.37% | 273,124 |
| Mar 30, 2026 | $17.60 | $17.75 | $17.44 | $17.48 | -0.23% | 108,275 |
| Mar 27, 2026 | $17.37 | $17.63 | $17.36 | $17.52 | -0.34% | 154,333 |
| Mar 26, 2026 | $17.49 | $17.59 | $17.34 | $17.58 | +0.17% | 226,052 |
| Mar 25, 2026 | $17.57 | $17.64 | $17.43 | $17.55 | +0.34% | 176,625 |
| Mar 24, 2026 | $17.38 | $17.59 | $17.25 | $17.49 | -0.29% | 285,536 |
| Mar 23, 2026 | $17.62 | $17.95 | $17.29 | $17.54 | +1.27% | 224,125 |
| Mar 20, 2026 | $17.66 | $17.73 | $17.15 | $17.32 | -1.59% | 737,931 |
| Mar 19, 2026 | $17.17 | $17.64 | $17.12 | $17.60 | +1.56% | 333,576 |
| Mar 18, 2026 | $17.41 | $17.70 | $17.25 | $17.33 | -0.86% | 276,232 |
| Mar 17, 2026 | $17.63 | $17.80 | $17.32 | $17.48 | -0.34% | 281,895 |
| Mar 16, 2026 | $17.63 | $17.78 | $17.50 | $17.54 | +0.11% | 144,881 |
| Mar 13, 2026 | $17.73 | $17.86 | $17.42 | $17.52 | -0.11% | 137,850 |
| Mar 12, 2026 | $17.24 | $17.62 | $16.87 | $17.54 | +0.57% | 179,402 |
| Mar 11, 2026 | $17.54 | $17.65 | $17.36 | $17.44 | -1.41% | 135,552 |
| Mar 10, 2026 | $17.67 | $17.99 | $17.60 | $17.69 | -0.84% | 141,159 |
| Mar 9, 2026 | $17.69 | $18.33 | $17.40 | $17.84 | -0.67% | 159,671 |
| Mar 6, 2026 | $17.79 | $17.98 | $17.57 | $17.96 | -0.77% | 160,113 |
| Mar 5, 2026 | $18.33 | $18.35 | $18.00 | $18.10 | -1.52% | 115,883 |
| Mar 4, 2026 | $18.37 | $18.55 | $18.25 | $18.38 | +0.05% | 110,679 |
| Mar 3, 2026 | $18.02 | $18.38 | $17.90 | $18.37 | +0.11% | 156,108 |
| Mar 2, 2026 | $18.07 | $18.50 | $17.74 | $18.35 | +0.22% | 190,523 |
| Feb 27, 2026 | $18.54 | $18.54 | $18.22 | $18.31 | -2.71% | 326,260 |
| Feb 26, 2026 | $18.93 | $19.10 | $18.52 | $18.82 | -0.32% | 199,140 |
| Feb 25, 2026 | $18.69 | $18.98 | $18.53 | $18.88 | +1.72% | 131,858 |
| Feb 24, 2026 | $18.58 | $18.74 | $18.36 | $18.56 | +0.05% | 209,151 |
| Feb 23, 2026 | $18.92 | $18.92 | $18.41 | $18.55 | -2.16% | 204,749 |
| Feb 20, 2026 | $18.87 | $19.14 | $18.65 | $18.96 | +0.53% | 234,348 |
| Feb 19, 2026 | $18.72 | $18.94 | $18.64 | $18.86 | 0.00% | 182,325 |
| Feb 18, 2026 | $18.98 | $19.31 | $18.77 | $18.86 | -0.74% | 154,043 |
| Feb 17, 2026 | $18.93 | $19.03 | $18.80 | $19.00 | +0.69% | 141,986 |
| Feb 13, 2026 | $18.94 | $19.00 | $18.76 | $18.87 | -0.21% | 84,965 |
| Feb 12, 2026 | $19.04 | $19.10 | $18.62 | $18.91 | +0.11% | 136,963 |
| Feb 11, 2026 | $19.00 | $19.20 | $18.74 | $18.89 | -0.11% | 140,732 |
| Feb 10, 2026 | $19.12 | $19.23 | $18.86 | $18.91 | -1.36% | 219,702 |
| Feb 9, 2026 | $19.09 | $19.24 | $18.95 | $19.17 | +0.05% | 210,916 |
| Feb 6, 2026 | $19.08 | $19.33 | $18.99 | $19.16 | +1.64% | 284,508 |
| Feb 5, 2026 | $18.98 | $19.21 | $18.71 | $18.85 | -0.84% | 266,043 |
| Feb 4, 2026 | $18.83 | $19.39 | $18.75 | $19.01 | +1.28% | 324,517 |
| Feb 3, 2026 | $18.33 | $18.79 | $18.33 | $18.77 | +2.46% | 383,648 |
| Feb 2, 2026 | $18.03 | $18.50 | $18.02 | $18.32 | +1.83% | 230,114 |
| Jan 30, 2026 | $18.09 | $18.23 | $17.84 | $17.99 | -0.50% | 279,292 |
| Jan 29, 2026 | $18.33 | $18.46 | $17.71 | $18.08 | -1.58% | 372,590 |
| Jan 28, 2026 | $18.57 | $18.84 | $18.22 | $18.37 | -0.33% | 1,586,478 |
| Jan 27, 2026 | $18.40 | $18.78 | $18.29 | $18.43 | -0.16% | 158,911 |
| Jan 26, 2026 | $18.37 | $18.70 | $18.13 | $18.46 | +0.38% | 270,532 |
| Jan 23, 2026 | $18.96 | $18.96 | $18.19 | $18.39 | -2.70% | 175,865 |
| Jan 22, 2026 | $18.81 | $19.04 | $18.80 | $18.90 | +0.75% | 309,173 |
| Jan 21, 2026 | $18.79 | $19.15 | $18.69 | $18.76 | +1.13% | 209,747 |
| Jan 20, 2026 | $18.37 | $18.64 | $18.31 | $18.55 | -0.05% | 148,056 |
| Jan 16, 2026 | $18.81 | $18.86 | $18.52 | $18.56 | -1.43% | 220,982 |
| Jan 15, 2026 | $18.52 | $18.99 | $18.45 | $18.83 | +1.84% | 297,426 |
| Jan 14, 2026 | $18.29 | $18.49 | $18.24 | $18.49 | +0.76% | 165,023 |
| Jan 13, 2026 | $18.29 | $18.36 | $18.10 | $18.35 | +0.82% | 128,430 |
| Jan 12, 2026 | $17.97 | $18.28 | $17.91 | $18.20 | -0.27% | 170,825 |
| Jan 9, 2026 | $18.51 | $18.53 | $18.12 | $18.25 | -1.35% | 176,708 |
| Jan 8, 2026 | $18.39 | $18.68 | $18.39 | $18.50 | +0.43% | 182,408 |
| Jan 7, 2026 | $18.67 | $18.73 | $18.21 | $18.42 | -1.97% | 339,206 |
| Jan 6, 2026 | $18.87 | $19.07 | $18.63 | $18.79 | -0.84% | 174,569 |
| Jan 5, 2026 | $18.53 | $19.14 | $18.53 | $18.95 | +2.16% | 313,366 |
| Jan 2, 2026 | $18.70 | $18.89 | $18.50 | $18.55 | -0.64% | 147,142 |
| Dec 31, 2025 | $18.89 | $19.14 | $18.65 | $18.67 | -1.16% | 140,981 |
| Dec 30, 2025 | $18.72 | $19.00 | $18.65 | $18.89 | +0.91% | 196,985 |
| Dec 29, 2025 | $18.88 | $18.98 | $18.72 | $18.72 | -0.85% | 123,329 |
| Dec 26, 2025 | $19.05 | $19.21 | $18.85 | $18.88 | -0.84% | 106,218 |
| Dec 24, 2025 | $19.06 | $19.17 | $19.00 | $19.04 | -0.57% | 52,641 |
| Dec 23, 2025 | $18.97 | $19.42 | $18.95 | $19.15 | +0.42% | 129,925 |
| Dec 22, 2025 | $19.50 | $19.70 | $18.87 | $19.07 | -2.21% | 226,216 |
| Dec 19, 2025 | $19.89 | $20.00 | $19.45 | $19.50 | -1.42% | 312,915 |
| Dec 18, 2025 | $19.60 | $19.99 | $19.60 | $19.78 | +1.49% | 1,011,979 |
| Dec 17, 2025 | $19.54 | $19.76 | $19.45 | $19.49 | -0.31% | 131,860 |
| Dec 16, 2025 | $19.60 | $19.80 | $19.50 | $19.55 | -0.26% | 180,333 |
| Dec 15, 2025 | $19.85 | $19.99 | $19.56 | $19.60 | -0.91% | 208,176 |
| Dec 12, 2025 | $20.00 | $20.00 | $19.64 | $19.78 | -0.40% | 412,066 |
| Dec 11, 2025 | $19.97 | $20.17 | $19.85 | $19.86 | -0.20% | 441,627 |
| Dec 10, 2025 | $19.97 | $20.14 | $19.85 | $19.90 | -0.35% | 399,621 |
| Dec 9, 2025 | $20.15 | $20.33 | $19.93 | $19.97 | -0.79% | 152,640 |
| Dec 8, 2025 | $19.72 | $20.47 | $19.68 | $20.13 | +2.49% | 233,926 |
| Dec 5, 2025 | $19.84 | $19.84 | $19.61 | $19.64 | -0.56% | 90,466 |
| Dec 4, 2025 | $19.66 | $19.82 | $19.64 | $19.75 | +0.25% | 109,685 |
| Dec 3, 2025 | $19.46 | $19.73 | $19.40 | $19.70 | +1.39% | 136,457 |
| Dec 2, 2025 | $19.55 | $19.60 | $19.41 | $19.43 | -0.10% | 102,958 |
| Dec 1, 2025 | $19.29 | $19.58 | $19.26 | $19.45 | +0.21% | 121,079 |
| Nov 28, 2025 | $19.37 | $19.52 | $19.30 | $19.41 | +0.15% | 55,511 |
| Nov 26, 2025 | $19.45 | $19.64 | $19.31 | $19.38 | -0.62% | 102,424 |
| Nov 25, 2025 | $19.15 | $19.91 | $19.14 | $19.50 | +2.09% | 119,323 |
| Nov 24, 2025 | $18.96 | $19.12 | $18.78 | $19.10 | +1.27% | 144,386 |
| Nov 21, 2025 | $18.62 | $19.12 | $18.57 | $18.86 | +1.56% | 178,722 |
| Nov 20, 2025 | $18.61 | $18.89 | $18.54 | $18.57 | +1.14% | 93,913 |
| Nov 19, 2025 | $18.21 | $18.45 | $18.15 | $18.36 | +0.44% | 75,665 |
| Nov 18, 2025 | $18.20 | $18.58 | $18.15 | $18.28 | +0.16% | 146,117 |
| Nov 17, 2025 | $19.01 | $19.05 | $18.21 | $18.25 | -4.15% | 97,348 |
| Nov 14, 2025 | $18.85 | $19.08 | $18.60 | $19.04 | +0.42% | 123,462 |
| Nov 13, 2025 | $18.87 | $19.12 | $18.85 | $18.96 | +0.16% | 201,514 |
| Nov 12, 2025 | $19.06 | $19.15 | $18.90 | $18.93 | -0.73% | 114,157 |
| Nov 11, 2025 | $18.97 | $19.10 | $18.96 | $19.07 | +0.32% | 91,770 |
| Nov 10, 2025 | $19.01 | $19.16 | $18.85 | $19.01 | +0.90% | 91,152 |
| Nov 7, 2025 | $18.90 | $19.07 | $18.26 | $18.84 | -0.26% | 200,339 |
| Nov 6, 2025 | $18.89 | $19.04 | $18.70 | $18.89 | -0.11% | 138,647 |
| Nov 5, 2025 | $18.61 | $19.07 | $18.59 | $18.91 | +1.56% | 130,598 |
| Nov 4, 2025 | $18.25 | $19.39 | $18.25 | $18.62 | +0.59% | 267,415 |
| Nov 3, 2025 | $19.03 | $19.09 | $18.37 | $18.51 | +0.11% | 264,390 |
| Oct 31, 2025 | $18.10 | $18.57 | $18.10 | $18.49 | +1.48% | 297,594 |
| Oct 30, 2025 | $18.03 | $18.64 | $17.96 | $18.22 | +0.66% | 210,822 |
| Oct 29, 2025 | $17.87 | $18.93 | $17.71 | $18.10 | +2.26% | 604,453 |
| Oct 28, 2025 | $17.34 | $18.28 | $17.26 | $17.70 | +2.85% | 194,043 |
| Oct 27, 2025 | $17.35 | $17.42 | $17.06 | $17.21 | -0.81% | 103,595 |
| Oct 24, 2025 | $16.92 | $17.35 | $16.86 | $17.35 | +3.40% | 94,524 |
| Oct 23, 2025 | $16.79 | $17.15 | $16.61 | $16.78 | -0.18% | 67,531 |
| Oct 22, 2025 | $16.82 | $17.10 | $16.76 | $16.81 | -0.12% | 126,622 |
| Oct 21, 2025 | $16.55 | $16.94 | $16.53 | $16.83 | +1.45% | 42,640 |
| Oct 20, 2025 | $16.09 | $16.77 | $16.09 | $16.59 | – | 169,852 |
Seasonality
BCAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -2.0% | -4.5% | -1.1% | -0.3% | 3.7% | 1.9% | 0.7% | 0.9% | -0.4% | 10.4% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -3.6% | 1.8% | -2.7% | 5.5% | 1.6% | 10.4% | 2.2% | -0.1% | 0.9% | 0.6% | ||
| 2025 | 0.4% | -3.7% | -10.4% | -2.5% | 6.9% | 5.5% | -4.9% | 12.3% | -1.0% | 10.9% | 5.0% | -3.3% |
| 2024 | -5.2% | -7.4% | -2.2% | -6.2% | -0.5% | -3.2% | 17.2% | -5.2% | -1.2% | -1.4% | 22.9% | -7.7% |
| 2023 | 1.0% | 0.0% | -15.0% | 1.4% | -6.6% | 0.2% | 11.9% | -8.1% | -0.6% | -4.0% | 8.6% | 18.8% |
| 2022 | 2.7% | 0.6% | -0.6% | -2.9% | -0.1% | 1.0% | 0.2% | 1.9% | 5.2% | -0.6% | 3.7% | 0.8% |
| 2021 | 7.5% | -5.8% | 11.6% | -5.2% | -0.7% | 7.0% | -1.7% | 0.0% | 10.5% | -2.8% | -0.7% | -1.4% |
| 2020 | -2.4% | -4.0% | -26.7% | 2.6% | -2.7% | 10.3% | -6.2% | -1.7% | -5.6% | 6.0% | 45.5% | -1.5% |
| 2019 | -1.2% | 1.5% | 0.2% | -0.2% | -1.2% | -1.1% | -2.0% | -1.2% | -0.6% | -4.6% | 3.0% | 4.5% |
| 2018 | 9.5% | -7.1% | -1.0% | -3.4% | 0.3% | 2.5% | 2.0% | 1.7% | 3.5% | -7.5% | -3.4% | -6.7% |
| 2017 | 0.0% | 4.3% | 2.1% | 0.0% | 0.0% | 4.9% | 0.0% | 7.0% | -1.8% | 0.0% | 9.3% | 0.0% |