Southern California Bancorp (BCAL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BCAL Historical Performance
Short-Term Returns
BCAL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Southern California Bancorp (BCAL) trades at $19.07, representing a +31.5% return over the past year. The stock has delivered a +42.7% total return over five years (+7.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $20.47 on December 8, 2025. From this peak, BCAL has corrected -6.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+8.9% 1Y), BANC (+40.5% 1Y), and HAFC (+32.1% 1Y), BCAL has underperformed the peer group average. Compare BCAL vs CVBF →
BCAL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.07 | 19.27 | 18.88 | 19.07 | 279K | +0.10% |
| 2026-05-06 | 19.09 | 19.11 | 18.94 | 19.05 | 90K | +1.06% |
| 2026-05-05 | 18.79 | 19.27 | 18.60 | 18.85 | 175K | +1.18% |
| 2026-05-04 | 18.77 | 18.96 | 18.60 | 18.63 | 111K | -1.11% |
| 2026-05-01 | 18.64 | 18.93 | 18.58 | 18.84 | 100K | +0.80% |
| 2026-04-30 | 18.60 | 18.82 | 18.34 | 18.69 | 161K | +0.48% |
| 2026-04-29 | 18.83 | 18.99 | 18.60 | 18.60 | 179K | -1.69% |
| 2026-04-28 | 18.91 | 19.20 | 18.90 | 18.92 | 155K | +0.42% |
| 2026-04-27 | 18.42 | 18.85 | 18.42 | 18.84 | 153K | +2.00% |
| 2026-04-24 | 18.41 | 18.64 | 18.31 | 18.47 | 119K | -0.22% |
| 2026-04-23 | 18.36 | 18.62 | 18.31 | 18.51 | 142K | +0.05% |
| 2026-04-22 | 18.58 | 18.58 | 18.23 | 18.50 | 166K | +0.82% |
| 2026-04-21 | 18.80 | 18.80 | 18.34 | 18.35 | 180K | -2.19% |
| 2026-04-20 | 18.88 | 18.89 | 18.73 | 18.76 | 109K | -0.21% |
| 2026-04-17 | 18.53 | 19.05 | 18.53 | 18.80 | 176K | +2.68% |
| 2026-04-16 | 18.37 | 18.43 | 18.20 | 18.31 | 235K | -1.29% |
| 2026-04-15 | 18.36 | 18.62 | 18.22 | 18.55 | 171K | +0.60% |
| 2026-04-14 | 18.18 | 18.60 | 18.11 | 18.44 | 141K | +0.44% |
| 2026-04-13 | 18.20 | 18.38 | 17.84 | 18.36 | 163K | -0.11% |
| 2026-04-10 | 18.45 | 18.66 | 18.35 | 18.38 | 166K | -0.97% |
| 2026-04-09 | 18.79 | 18.79 | 18.16 | 18.56 | 452K | +0.65% |
| 2026-04-08 | 18.38 | 18.60 | 18.28 | 18.44 | 215K | +2.05% |
| 2026-04-07 | 17.98 | 18.11 | 17.91 | 18.07 | 259K | +0.39% |
| 2026-04-06 | 17.62 | 18.00 | 17.62 | 18.00 | 138K | +1.35% |
| 2026-04-02 | 17.66 | 17.77 | 17.47 | 17.76 | 143K | -0.45% |
| 2026-04-01 | 17.98 | 18.05 | 17.82 | 17.84 | 160K | +0.68% |
| 2026-03-31 | 17.64 | 17.82 | 17.40 | 17.72 | 273K | +1.37% |
| 2026-03-30 | 17.62 | 17.75 | 17.44 | 17.48 | 105K | -0.23% |
| 2026-03-27 | 17.50 | 17.60 | 17.36 | 17.52 | 150K | -0.34% |
| 2026-03-26 | 17.49 | 17.58 | 17.40 | 17.58 | 213K | +0.17% |
See BCAL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BCAL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BCAL vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBCAL — Frequently Asked Questions
Quick answers to the most common questions about buying BCAL stock.
How has BCAL stock performed recently?
BCAL returned +31.5% over the past year, beating its 5-year annualized CAGR of +7.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BCAL's all-time high price?
Southern California Bancorp reached $20.47 on 2025-12-08. The 52-week high is $20.47. Current 1-year return of +31.5% 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 2011-2026, downloadable in CSV format.