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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $21.32 | $22.31 | $20.71 | $21.48 | +0.61% | 4,429,932 |
| Sep 2026 | $21.24 | $22.41 | $21.00 | $21.35 | +0.33% | 5,048,511 |
| Aug 2026 | $21.58 | $21.98 | $20.49 | $21.28 | -0.09% | 3,164,383 |
| Jul 2026 | $20.84 | $22.00 | $20.19 | $21.30 | +2.21% | 5,072,304 |
| Jun 2026 | $18.83 | $20.99 | $17.92 | $20.84 | +9.80% | 5,520,575 |
| May 2026 | $18.64 | $19.39 | $18.35 | $18.98 | +1.55% | 3,240,832 |
| Apr 2026 | $17.75 | $19.20 | $17.47 | $18.69 | +5.47% | 4,000,568 |
| Mar 2026 | $18.07 | $18.55 | $16.87 | $17.72 | -3.22% | 4,709,525 |
| Feb 2026 | $18.03 | $19.39 | $18.02 | $18.31 | +1.78% | 4,065,968 |
| Jan 2026 | $18.70 | $19.15 | $17.71 | $17.99 | -3.64% | 5,826,729 |
| Dec 2025 | $19.29 | $20.47 | $18.65 | $18.67 | -3.81% | 5,022,083 |
| Nov 2025 | $19.03 | $19.91 | $18.15 | $19.41 | +4.98% | 2,636,853 |
| Oct 2025 | $16.58 | $18.93 | $15.85 | $18.49 | +10.85% | 3,510,272 |
| Sep 2025 | $16.63 | $17.67 | $16.54 | $16.68 | -0.95% | 2,651,998 |
| Aug 2025 | $14.87 | $17.06 | $14.56 | $16.84 | +12.34% | 1,865,015 |
| Jul 2025 | $15.66 | $16.86 | $14.92 | $14.99 | -4.89% | 3,367,194 |
| Jun 2025 | $14.89 | $16.44 | $14.07 | $15.76 | +5.49% | 2,578,867 |
| May 2025 | $13.96 | $15.61 | $13.88 | $14.94 | +6.94% | 1,755,431 |
| Apr 2025 | $14.25 | $14.67 | $11.87 | $13.97 | -2.51% | 2,360,640 |
| Mar 2025 | $16.55 | $16.55 | $14.18 | $14.33 | -10.38% | 2,816,251 |
| Feb 2025 | $16.24 | $17.30 | $15.70 | $15.99 | -3.67% | 1,606,145 |
| Jan 2025 | $16.66 | $17.29 | $14.70 | $16.60 | +0.36% | 1,390,793 |
| Dec 2024 | $17.90 | $18.33 | $16.13 | $16.54 | -7.70% | 1,292,341 |
| Nov 2024 | $14.71 | $18.49 | $14.50 | $17.92 | +22.91% | 1,625,883 |
| Oct 2024 | $14.84 | $14.91 | $13.65 | $14.58 | -1.42% | 1,403,828 |
| Sep 2024 | $15.00 | $15.00 | $14.13 | $14.79 | -1.24% | 1,346,191 |
| Aug 2024 | $15.80 | $15.89 | $12.47 | $14.98 | -5.16% | 1,931,215 |
| Jul 2024 | $13.40 | $16.00 | $13.15 | $15.79 | +17.22% | 1,909,774 |
| Jun 2024 | $13.91 | $14.26 | $12.30 | $13.47 | -3.23% | 2,711,230 |
| May 2024 | $14.14 | $14.55 | $13.71 | $13.92 | -0.50% | 802,270 |
| Apr 2024 | $14.90 | $15.24 | $13.80 | $13.99 | -6.17% | 640,672 |
| Mar 2024 | $15.33 | $16.05 | $14.07 | $14.91 | -2.17% | 1,187,705 |
| Feb 2024 | $16.50 | $16.50 | $14.62 | $15.24 | -7.36% | 708,822 |
| Jan 2024 | $17.25 | $17.50 | $16.38 | $16.45 | -5.19% | 394,258 |
| Dec 2023 | $14.60 | $18.00 | $14.50 | $17.35 | +18.75% | 1,308,733 |
| Nov 2023 | $13.36 | $15.24 | $13.26 | $14.61 | +8.62% | 199,888 |
| Oct 2023 | $14.49 | $15.70 | $13.00 | $13.45 | -4.00% | 260,836 |
| Sep 2023 | $14.33 | $15.42 | $14.00 | $14.01 | -0.64% | 1,190,299 |
| Aug 2023 | $15.10 | $15.62 | $13.42 | $14.10 | -8.14% | 241,345 |
| Jul 2023 | $13.84 | $15.45 | $13.61 | $15.35 | +11.88% | 77,254 |
| Jun 2023 | $13.85 | $15.33 | $13.40 | $13.72 | +0.22% | 398,104 |
| May 2023 | $14.51 | $14.63 | $12.16 | $13.69 | -6.55% | 158,375 |
| Apr 2023 | $14.45 | $15.50 | $14.10 | $14.65 | +1.38% | 269,290 |
| Mar 2023 | $17.00 | $17.00 | $14.15 | $14.45 | -15.00% | 554,060 |
| Feb 2023 | $17.00 | $17.05 | $16.85 | $17.00 | +0.00% | 92,387 |
| Jan 2023 | $16.70 | $17.00 | $16.35 | $17.00 | +1.01% | 165,244 |
| Dec 2022 | $16.70 | $16.83 | $16.30 | $16.83 | +0.78% | 114,926 |
| Nov 2022 | $16.00 | $16.70 | $15.90 | $16.70 | +3.73% | 250,603 |
| Oct 2022 | $15.40 | $16.38 | $15.40 | $16.10 | -0.62% | 47,354 |
| Sep 2022 | $15.40 | $16.20 | $15.25 | $16.20 | +5.19% | 402,700 |
| Aug 2022 | $15.12 | $15.45 | $15.05 | $15.40 | +1.85% | 120,704 |
| Jul 2022 | $15.09 | $15.12 | $14.75 | $15.12 | +0.20% | 447,944 |
| Jun 2022 | $14.94 | $15.22 | $14.30 | $15.09 | +1.00% | 91,159 |
| May 2022 | $14.64 | $15.00 | $14.10 | $14.94 | -0.13% | 101,125 |
| Apr 2022 | $15.32 | $15.40 | $14.55 | $14.96 | -2.86% | 146,568 |
| Mar 2022 | $15.45 | $15.45 | $15.25 | $15.40 | -0.65% | 109,361 |
| Feb 2022 | $15.40 | $15.50 | $15.10 | $15.50 | +0.65% | 200,911 |
| Jan 2022 | $14.99 | $15.45 | $14.85 | $15.40 | +2.74% | 280,847 |
| Dec 2021 | $15.30 | $15.40 | $14.76 | $14.99 | -1.38% | 143,689 |
| Nov 2021 | $15.30 | $15.64 | $15.10 | $15.20 | -0.65% | 171,229 |
| Oct 2021 | $15.74 | $15.75 | $15.00 | $15.30 | -2.80% | 139,121 |
| Sep 2021 | $14.10 | $16.00 | $14.00 | $15.74 | +10.46% | 122,940 |
| Aug 2021 | $14.00 | $14.30 | $13.75 | $14.25 | +0.00% | 37,686 |
| Jul 2021 | $14.00 | $14.45 | $13.55 | $14.25 | -1.72% | 59,192 |
| Jun 2021 | $13.59 | $15.25 | $13.50 | $14.50 | +7.01% | 156,018 |
| May 2021 | $13.74 | $13.74 | $13.25 | $13.55 | -0.73% | 306,391 |
| Apr 2021 | $14.40 | $14.74 | $13.50 | $13.65 | -5.21% | 27,681 |
| Mar 2021 | $13.00 | $14.75 | $12.85 | $14.40 | +11.63% | 110,364 |
| Feb 2021 | $13.40 | $13.40 | $12.56 | $12.90 | -5.84% | 92,437 |
| Jan 2021 | $12.75 | $14.00 | $12.75 | $13.70 | +7.45% | 65,766 |
| Dec 2020 | $12.95 | $12.95 | $11.26 | $12.75 | -1.54% | 50,428 |
| Nov 2020 | $8.90 | $13.00 | $8.90 | $12.95 | +45.51% | 143,664 |
| Oct 2020 | $8.40 | $8.90 | $8.35 | $8.90 | +5.95% | 35,364 |
| Sep 2020 | $8.90 | $8.90 | $8.37 | $8.40 | -5.62% | 19,463 |
| Aug 2020 | $9.00 | $9.00 | $8.85 | $8.90 | -1.66% | 16,790 |
| Jul 2020 | $9.50 | $9.60 | $8.91 | $9.05 | -6.22% | 7,757 |
| Jun 2020 | $8.80 | $9.75 | $8.75 | $9.65 | +10.29% | 42,979 |
| May 2020 | $8.99 | $8.99 | $8.50 | $8.75 | -2.67% | 167,253 |
| Apr 2020 | $8.76 | $9.35 | $8.10 | $8.99 | +2.63% | 91,554 |
| Mar 2020 | $12.05 | $12.05 | $8.20 | $8.76 | -26.69% | 280,014 |
| Feb 2020 | $12.45 | $12.45 | $11.95 | $11.95 | -4.02% | 6,600 |
| Jan 2020 | $12.75 | $12.75 | $11.95 | $12.45 | -2.35% | 4,150 |
| Dec 2019 | $12.20 | $12.75 | $12.20 | $12.75 | +4.51% | 15,700 |
| Nov 2019 | $11.80 | $12.20 | $11.80 | $12.20 | +2.95% | 32,100 |
| Oct 2019 | $12.42 | $12.42 | $11.50 | $11.85 | -4.59% | 50,300 |
| Sep 2019 | $12.50 | $12.50 | $12.42 | $12.42 | -0.64% | 2,149 |
| Aug 2019 | $12.65 | $12.65 | $12.45 | $12.50 | -1.19% | 47,300 |
| Jul 2019 | $12.91 | $12.91 | $12.60 | $12.65 | -2.01% | 158,000 |
| Jun 2019 | $13.06 | $13.20 | $12.86 | $12.91 | -1.15% | 44,001 |
| May 2019 | $13.22 | $13.22 | $13.00 | $13.06 | -1.21% | 13,800 |
| Apr 2019 | $13.25 | $13.50 | $13.22 | $13.22 | -0.23% | 27,400 |
| Mar 2019 | $13.25 | $13.40 | $13.25 | $13.25 | +0.15% | 161,700 |
| Feb 2019 | $13.04 | $13.25 | $12.96 | $13.23 | +1.46% | 94,500 |
| Jan 2019 | $13.50 | $13.50 | $12.40 | $13.04 | -1.21% | 30,400 |
| Dec 2018 | $14.12 | $14.20 | $12.61 | $13.20 | -6.71% | 47,100 |
| Nov 2018 | $14.65 | $14.65 | $14.10 | $14.15 | -3.41% | 15,100 |
| Oct 2018 | $15.84 | $15.84 | $14.35 | $14.65 | -7.51% | 78,705 |
| Sep 2018 | $15.30 | $16.25 | $15.30 | $15.84 | +3.53% | 96,772 |
| Aug 2018 | $15.05 | $15.95 | $14.95 | $15.30 | +1.66% | 42,512 |
| Jul 2018 | $14.75 | $16.00 | $14.75 | $15.05 | +2.03% | 14,400 |
| Jun 2018 | $14.51 | $14.75 | $14.50 | $14.75 | +2.50% | 4,715 |
| May 2018 | $14.39 | $14.49 | $14.35 | $14.39 | +0.28% | 515 |
| Apr 2018 | $14.60 | $14.60 | $14.15 | $14.35 | -3.37% | 2,900 |
| Mar 2018 | $15.00 | $15.00 | $14.50 | $14.85 | -1.00% | 6,436 |
| Feb 2018 | $16.15 | $17.51 | $15.00 | $15.00 | -7.12% | 6,900 |
| Jan 2018 | $14.75 | $16.15 | $14.75 | $16.15 | +9.49% | 8,200 |
| Dec 2017 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 20,400 |
| Nov 2017 | $13.50 | $14.75 | $13.50 | $14.75 | +9.26% | 2,340 |
| Oct 2017 | $13.65 | $13.65 | $13.00 | $13.50 | 0.00% | 25,765 |
| Sep 2017 | $13.75 | $13.75 | $13.45 | $13.50 | -1.82% | 2,350 |
| Aug 2017 | $12.85 | $14.15 | $12.85 | $13.75 | +7.00% | 2,900 |
| Jul 2017 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Jun 2017 | $12.25 | $12.85 | $12.25 | $12.85 | +4.90% | 2,405 |
| May 2017 | $12.25 | $15.50 | $12.25 | $12.25 | 0.00% | 547 |
| Apr 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Mar 2017 | $12.00 | $13.50 | $12.00 | $12.25 | +2.08% | 1,050 |
| Feb 2017 | $11.50 | $12.00 | $11.50 | $12.00 | +4.35% | 110 |
| Jan 2017 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Dec 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Nov 2016 | $9.00 | $11.50 | $9.00 | $11.50 | +27.78% | 400 |
| Oct 2016 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 200 |
| Sep 2016 | $9.00 | $9.12 | $9.00 | $9.00 | 0.00% | 543 |
| Aug 2016 | $8.25 | $9.00 | $8.25 | $9.00 | +9.09% | 1,900 |
| Jul 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Jun 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| May 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 2,200 |
| Apr 2016 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 0 |
| Mar 2016 | $8.25 | $8.25 | $7.86 | $8.25 | 0.00% | 6,400 |
| Feb 2016 | $8.30 | $8.30 | $8.25 | $8.25 | -0.60% | 500 |
| Jan 2016 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 0 |
| Dec 2015 | $7.90 | $8.30 | $7.90 | $8.30 | +5.06% | 5,100 |
| Nov 2015 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 0 |
| Oct 2015 | $7.85 | $8.50 | $7.85 | $7.90 | +0.64% | 400 |
| Sep 2015 | $7.10 | $8.25 | $7.10 | $7.85 | +10.56% | 4,100 |
| Aug 2015 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Jul 2015 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Jun 2015 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| May 2015 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Apr 2015 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 100 |
| Mar 2015 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Feb 2015 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Jan 2015 | $6.50 | $7.10 | $6.50 | $7.10 | +9.23% | 200 |
| Dec 2014 | $7.10 | $7.10 | $6.50 | $6.50 | -8.45% | 200 |
| Nov 2014 | $6.94 | $7.10 | $6.94 | $7.10 | +2.31% | 2,000 |
| Oct 2014 | $6.94 | $6.94 | $6.94 | $6.94 | 0.00% | 0 |
| Sep 2014 | $6.94 | $6.94 | $6.94 | $6.94 | 0.00% | 0 |
| Aug 2014 | $6.94 | $6.94 | $6.94 | $6.94 | 0.00% | 0 |
| Jul 2014 | $6.50 | $6.94 | $6.50 | $6.94 | +6.77% | 300 |
| Jun 2014 | $6.11 | $6.50 | $6.11 | $6.50 | +6.38% | 600 |
| May 2014 | $6.11 | $6.11 | $6.11 | $6.11 | 0.00% | 0 |
| Apr 2014 | $7.00 | $7.00 | $6.11 | $6.11 | -12.71% | 1,000 |
| Mar 2014 | $7.75 | $7.75 | $7.00 | $7.00 | -9.68% | 400 |
| Feb 2014 | $7.75 | $7.75 | $7.75 | $7.75 | 0.00% | 0 |
| Jan 2014 | $7.00 | $7.75 | $7.00 | $7.75 | +10.71% | 200 |
| Dec 2013 | $6.55 | $8.00 | $6.55 | $7.00 | +6.87% | 200 |
| Nov 2013 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Oct 2013 | $7.60 | $7.60 | $6.55 | $6.55 | -13.82% | 400 |
| Sep 2013 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 0 |
| Aug 2013 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 0 |
| Jul 2013 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 0 |
| Jun 2013 | $5.65 | $7.60 | $5.65 | $7.60 | +34.51% | 800 |
| May 2013 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Apr 2013 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Mar 2013 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Feb 2013 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Jan 2013 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Dec 2012 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Nov 2012 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Oct 2012 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Sep 2012 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Aug 2012 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Jul 2012 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| Jun 2012 | $5.65 | $5.65 | $5.65 | $5.65 | 0.00% | 0 |
| May 2012 | $6.00 | $6.00 | $5.65 | $5.65 | -5.83% | 600 |
| Apr 2012 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Mar 2012 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Feb 2012 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jan 2012 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Dec 2011 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Nov 2011 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Oct 2011 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Sep 2011 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Aug 2011 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jul 2011 | $5.21 | $6.00 | $5.21 | $6.00 | +15.16% | 200 |
| Jun 2011 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| May 2011 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Apr 2011 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Mar 2011 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Feb 2011 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Jan 2011 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Dec 2010 | $10.00 | $10.00 | $5.21 | $5.21 | -47.90% | 0 |
| Nov 2010 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Oct 2010 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Sep 2010 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Aug 2010 | $10.01 | $10.01 | $10.00 | $10.00 | -0.10% | 300 |
| Jul 2010 | $10.00 | $10.01 | $10.00 | $10.01 | +0.10% | 1,300 |
| Jun 2010 | $10.00 | $10.00 | $10.00 | $10.00 | +17.65% | 300 |
| May 2010 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Apr 2010 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 600 |
| Mar 2010 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 500 |
| Feb 2010 | $9.00 | $9.00 | $8.50 | $8.50 | -5.56% | 100 |
| Jan 2010 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Dec 2009 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Nov 2009 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Oct 2009 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Sep 2009 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Aug 2009 | $4.75 | $9.00 | $4.75 | $9.00 | +89.47% | 400 |
| Jul 2009 | $9.90 | $9.90 | $4.75 | $4.75 | -52.02% | 600 |
| Jun 2009 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| May 2009 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Apr 2009 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Mar 2009 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Feb 2009 | $9.95 | $9.95 | $9.90 | $9.90 | +55.91% | 400 |
| Jan 2009 | $9.95 | $9.95 | $6.35 | $6.35 | -36.18% | 300 |
| Dec 2008 | $10.00 | $10.00 | $9.95 | $9.95 | -0.50% | 200 |
| Nov 2008 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Oct 2008 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Sep 2008 | $10.75 | $10.75 | $8.75 | $10.00 | -6.98% | 1,100 |
| Aug 2008 | $10.50 | $10.75 | $10.00 | $10.75 | +2.38% | 10,500 |
| Jul 2008 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Jun 2008 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| May 2008 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Apr 2008 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Mar 2008 | $9.75 | $10.50 | $9.75 | $10.50 | +7.69% | 500 |
| Feb 2008 | $7.50 | $10.00 | $7.50 | $9.75 | +30.00% | 1,500 |
| Jan 2008 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Dec 2007 | $8.25 | $8.30 | $7.50 | $7.50 | -9.09% | 1,500 |
| Nov 2007 | $9.20 | $9.20 | $8.25 | $8.25 | -8.33% | 300 |
| Oct 2007 | $10.00 | $11.00 | $9.00 | $9.00 | -10.00% | 3,400 |
| Sep 2007 | $9.10 | $10.00 | $9.10 | $10.00 | +9.89% | 100 |
| Aug 2007 | $10.15 | $10.15 | $9.10 | $9.10 | -10.34% | 400 |
| Jul 2007 | $11.25 | $11.25 | $10.15 | $10.15 | -9.78% | 400 |
| Jun 2007 | $11.50 | $12.50 | $10.10 | $11.25 | -2.17% | 5,200 |
| May 2007 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 700 |
| Apr 2007 | $10.35 | $11.50 | $10.35 | $11.50 | +11.11% | 1,000 |
| Mar 2007 | $10.30 | $10.35 | $10.30 | $10.35 | +2.48% | 1,400 |
| Feb 2007 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Jan 2007 | $10.00 | $10.10 | $10.00 | $10.10 | +1.00% | 1,800 |
| Dec 2006 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 1,800 |
| Nov 2006 | $10.00 | $10.00 | $9.10 | $10.00 | 0.00% | 2,900 |
| Oct 2006 | $10.00 | $10.50 | $10.00 | $10.00 | 0.00% | 7,200 |
| Sep 2006 | $10.60 | $10.60 | $10.00 | $10.00 | -5.66% | 700 |
| Aug 2006 | $10.00 | $11.20 | $10.00 | $10.60 | +6.00% | 900 |
| Jul 2006 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Jun 2006 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| May 2006 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Apr 2006 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Mar 2006 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Feb 2006 | $9.90 | $10.00 | $9.90 | $10.00 | +1.01% | 500 |
| Jan 2006 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Dec 2005 | $10.05 | $10.05 | $9.50 | $9.90 | -1.49% | 2,000 |
| Nov 2005 | $10.50 | $10.50 | $10.05 | $10.05 | – | 200 |
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% |