California BanCorp (BCAL) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +0.6%
- 3M
- +2.0%
- YTD
- +17.5%
- 1Y
- +15.4%
- 3Y
- +15.5%
- 5Y
- +7.0%
Loading 10-year price history...
BCAL Historical Performance
BCAL Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -5.7%
- 2006 annual price return
- +1.0%
- 2007 annual price return
- -25.0%
- 2008 annual price return
- +32.7%
- 2009 annual price return
- -9.5%
- 2010 annual price return
- -42.1%
- 2011 annual price return
- +15.2%
- 2012 annual price return
- -5.8%
- 2013 annual price return
- +23.9%
- 2014 annual price return
- -7.1%
- 2015 annual price return
- +27.7%
- 2016 annual price return
- +38.6%
- 2017 annual price return
- +28.3%
- 2018 annual price return
- -10.5%
- 2019 annual price return
- -5.6%
- 2020 annual price return
- +0.0%
- 2021 annual price return
- +17.6%
- 2022 annual price return
- +12.3%
- 2023 annual price return
- +3.6%
- 2024 annual price return
- -3.8%
- 2025 annual price return
- +14.8%
- 2026 annual price return
- +14.4%
BCAL Stock Price Trajectory (2005–2026)
As of November 8, 2026, California BanCorp (BCAL) trades at $21.79, representing a +15.4% return over the past year. The stock has delivered a +43.3% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $22.59 on November 5, 2026. From this peak, BCAL has corrected -3.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+21.6% 1Y), BANC (+5.1% 1Y), and HAFC (+23.7% 1Y), BCAL has underperformed the peer group average. Compare BCAL vs CVBF →
BCAL Historical Price Data · from 2005
Rows 1–50 of 5,280| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 22.21 | 22.41 | 21.75 | 21.79 | 126K | +0.79% |
| 2026-11-05 | 22.28 | 22.59 | 21.53 | 21.62 | 186K | -2.57% |
| 2026-11-04 | 22.21 | 22.58 | 22.11 | 22.19 | 243K | +1.84% |
| 2026-11-03 | 21.98 | 22.01 | 21.68 | 21.79 | 191K | -0.41% |
| 2026-11-02 | 21.63 | 22.01 | 21.61 | 21.88 | 216K | +1.86% |
| 2026-10-30 | 21.66 | 21.67 | 21.41 | 21.48 | 157K | +0.19% |
| 2026-10-29 | 21.74 | 22.18 | 21.39 | 21.44 | 183K | -0.46% |
| 2026-10-28 | 21.45 | 21.85 | 21.16 | 21.54 | 199K | -1.87% |
| 2026-10-27 | 22.10 | 22.31 | 21.82 | 21.95 | 169K | -0.09% |
| 2026-10-26 | 22.08 | 22.29 | 21.88 | 21.97 | 130K | -0.32% |
| 2026-10-23 | 21.92 | 22.17 | 21.87 | 22.04 | 189K | -0.14% |
| 2026-10-22 | 21.64 | 22.21 | 21.64 | 22.07 | 232K | +1.99% |
| 2026-10-21 | 21.86 | 21.86 | 21.57 | 21.64 | 214K | -1.05% |
| 2026-10-20 | 21.65 | 22.06 | 21.65 | 21.87 | 199K | +1.30% |
| 2026-10-19 | 21.72 | 21.89 | 21.55 | 21.59 | 211K | -0.78% |
| 2026-10-16 | 21.79 | 22.11 | 21.70 | 21.76 | 434K | +0.23% |
| 2026-10-15 | 21.67 | 21.88 | 21.53 | 21.71 | 282K | +1.12% |
| 2026-10-14 | 21.18 | 21.55 | 21.05 | 21.47 | 309K | +0.28% |
| 2026-10-13 | 21.59 | 21.59 | 21.38 | 21.41 | 140K | -0.37% |
| 2026-10-12 | 21.23 | 21.64 | 21.23 | 21.49 | 170K | +1.22% |
| 2026-10-09 | 21.50 | 21.51 | 21.18 | 21.23 | 157K | -1.58% |
| 2026-10-08 | 21.35 | 21.70 | 21.05 | 21.57 | 189K | +0.89% |
| 2026-10-07 | 21.31 | 21.53 | 21.28 | 21.38 | 175K | -1.29% |
| 2026-10-06 | 21.63 | 21.84 | 21.59 | 21.66 | 91K | -0.18% |
| 2026-10-05 | 21.76 | 21.99 | 21.62 | 21.70 | 179K | -0.37% |
| 2026-10-02 | 21.71 | 21.90 | 21.58 | 21.78 | 231K | +1.07% |
| 2026-10-01 | 21.32 | 21.56 | 20.71 | 21.55 | 191K | +0.94% |
| 2026-09-30 | 21.47 | 21.51 | 21.16 | 21.35 | 190K | -0.28% |
| 2026-09-29 | 21.69 | 22.20 | 21.33 | 21.41 | 243K | -0.83% |
| 2026-09-28 | 21.55 | 21.72 | 21.44 | 21.59 | 139K | -0.23% |
| 2026-09-25 | 21.60 | 21.82 | 21.56 | 21.64 | 184K | +0.23% |
| 2026-09-24 | 21.57 | 21.72 | 21.49 | 21.59 | 256K | +0.33% |
| 2026-09-23 | 21.44 | 21.72 | 21.44 | 21.52 | 402K | +0.09% |
| 2026-09-22 | 21.60 | 21.73 | 21.43 | 21.50 | 176K | -0.05% |
| 2026-09-21 | 21.73 | 21.89 | 21.51 | 21.51 | 313K | -1.33% |
| 2026-09-18 | 21.74 | 21.92 | 21.59 | 21.80 | 574K | -0.46% |
| 2026-09-17 | 21.82 | 21.92 | 21.60 | 21.90 | 143K | +1.25% |
| 2026-09-16 | 22.11 | 22.41 | 21.33 | 21.63 | 329K | -2.08% |
| 2026-09-15 | 22.00 | 22.15 | 21.96 | 22.09 | 275K | +0.27% |
| 2026-09-14 | 21.81 | 22.21 | 21.81 | 22.03 | 283K | +1.01% |
| 2026-09-11 | 21.98 | 22.10 | 21.58 | 21.81 | 175K | -0.05% |
| 2026-09-10 | 21.53 | 21.84 | 21.37 | 21.82 | 345K | +1.54% |
| 2026-09-09 | 21.57 | 21.74 | 21.42 | 21.49 | 145K | -1.10% |
| 2026-09-08 | 21.89 | 21.90 | 21.35 | 21.73 | 193K | -0.78% |
| 2026-09-04 | 21.57 | 21.96 | 21.57 | 21.90 | 179K | +1.06% |
| 2026-09-03 | 21.68 | 21.87 | 21.55 | 21.67 | 173K | +0.65% |
| 2026-09-02 | 21.13 | 21.61 | 21.03 | 21.53 | 187K | +2.09% |
| 2026-09-01 | 21.24 | 21.39 | 21.00 | 21.09 | 146K | -0.89% |
| 2026-08-31 | 21.27 | 21.33 | 21.13 | 21.28 | 159K | +0.05% |
| 2026-08-28 | 21.43 | 21.53 | 21.21 | 21.27 | 146K | -0.33% |
BCAL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BCAL — Frequently Asked Questions
Quick answers to the most common questions about buying BCAL stock.
How has BCAL stock performed recently?
BCAL returned +15.4% over the past year, beating its 5-year annualized CAGR of +7.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BCAL's all-time high price?
California BanCorp reached $22.59 on 2026-11-05. The 52-week high is $22.59. Current 1-year return of +15.4% places the stock closer to historical peaks.
Where can I download BCAL historical price data?
This page provides BCAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.