California BanCorp ( BCAL) - Price History
Monthly price history for BCAL (California BanCorp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.02 | $21.02 |
| June 2026 | $20.84 | $20.84 |
| May 2026 | $18.88 | $18.98 |
| April 2026 | $18.60 | $18.69 |
| March 2026 | $17.63 | $17.72 |
| February 2026 | $18.11 | $18.31 |
| January 2026 | $17.80 | $17.99 |
| December 2025 | $18.47 | $18.67 |
| November 2025 | $19.10 | $19.41 |
| October 2025 | $18.20 | $18.49 |
| September 2025 | $16.42 | $16.68 |
| August 2025 | $16.57 | $16.84 |
| July 2025 | $14.75 | $14.99 |
| June 2025 | $15.51 | $15.76 |
| May 2025 | $14.70 | $14.94 |
| April 2025 | $13.75 | $13.97 |
| March 2025 | $14.10 | $14.33 |
| February 2025 | $15.74 | $15.99 |
| January 2025 | $16.34 | $16.60 |
| December 2024 | $16.28 | $16.54 |
| November 2024 | $17.64 | $17.92 |
| October 2024 | $14.35 | $14.58 |
| September 2024 | $14.56 | $14.79 |
| August 2024 | $14.74 | $14.98 |
| July 2024 | $15.54 | $15.79 |
| June 2024 | $13.26 | $13.47 |
| May 2024 | $13.70 | $13.92 |
| April 2024 | $13.77 | $13.99 |
| March 2024 | $14.67 | $14.91 |
| February 2024 | $15 | $15.24 |
| January 2024 | $16.19 | $16.45 |
| December 2023 | $17.07 | $17.35 |
| November 2023 | $14.38 | $14.61 |
| October 2023 | $13.24 | $13.45 |
| September 2023 | $13.79 | $14.01 |
| August 2023 | $13.88 | $14.10 |
| July 2023 | $15.11 | $15.35 |
| June 2023 | $13.50 | $13.72 |
| May 2023 | $13.47 | $13.69 |
| April 2023 | $14.42 | $14.65 |
| March 2023 | $14.22 | $14.45 |
| February 2023 | $16.73 | $17 |
| January 2023 | $16.73 | $17 |
| December 2022 | $16.56 | $16.83 |
| November 2022 | $16.43 | $16.70 |
| October 2022 | $15.84 | $16.10 |
| September 2022 | $15.94 | $16.20 |
| August 2022 | $15.16 | $15.40 |
| July 2022 | $14.88 | $15.12 |
| June 2022 | $14.85 | $15.09 |
| May 2022 | $14.70 | $14.94 |
| April 2022 | $14.72 | $14.96 |
| March 2022 | $15.16 | $15.40 |
| February 2022 | $15.25 | $15.50 |
| January 2022 | $15.16 | $15.40 |
| December 2021 | $14.75 | $14.99 |
| November 2021 | $14.96 | $15.20 |
| October 2021 | $15.06 | $15.30 |
| September 2021 | $15.49 | $15.74 |
| August 2021 | $14.02 | $14.25 |
| July 2021 | $14.02 | $14.25 |
| June 2021 | $14.27 | $14.50 |
| May 2021 | $13.33 | $13.55 |
| April 2021 | $13.43 | $13.65 |
| March 2021 | $14.17 | $14.40 |
| February 2021 | $12.70 | $12.90 |
| January 2021 | $13.48 | $13.70 |
| December 2020 | $12.55 | $12.75 |
| November 2020 | $12.74 | $12.95 |
| October 2020 | $8.76 | $8.90 |
| September 2020 | $8.27 | $8.40 |
| August 2020 | $8.76 | $8.90 |
| July 2020 | $8.91 | $9.05 |
| June 2020 | $9.50 | $9.65 |
| May 2020 | $8.61 | $8.75 |
| April 2020 | $8.85 | $8.99 |
| March 2020 | $8.62 | $8.76 |
| February 2020 | $11.76 | $11.95 |
| January 2020 | $12.25 | $12.45 |
| December 2019 | $12.55 | $12.75 |
| November 2019 | $12.01 | $12.20 |
| October 2019 | $11.66 | $11.85 |
| September 2019 | $12.22 | $12.42 |
| August 2019 | $12.30 | $12.50 |
| July 2019 | $12.45 | $12.65 |
| June 2019 | $12.70 | $12.91 |
| May 2019 | $12.85 | $13.06 |
| April 2019 | $13.01 | $13.22 |
| March 2019 | $13.04 | $13.25 |
| February 2019 | $13.02 | $13.23 |
| January 2019 | $12.83 | $13.04 |
| December 2018 | $12.99 | $13.20 |
| November 2018 | $13.92 | $14.15 |
| October 2018 | $14.42 | $14.65 |
| September 2018 | $15.59 | $15.84 |
| August 2018 | $15.06 | $15.30 |
| July 2018 | $14.81 | $15.05 |
| June 2018 | $14.52 | $14.75 |
| May 2018 | $14.16 | $14.39 |
| April 2018 | $14.12 | $14.35 |
| March 2018 | $14.61 | $14.85 |
| February 2018 | $14.76 | $15 |
| January 2018 | $15.89 | $16.15 |
| December 2017 | $14.52 | $14.75 |
| November 2017 | $14.52 | $14.75 |
| October 2017 | $13.24 | $13.45 |
| September 2017 | $12.79 | $13 |
| August 2017 | $12.89 | $13.10 |
| July 2017 | $12.65 | $12.85 |
| June 2017 | $12.65 | $12.85 |
| May 2017 | $12.06 | $12.25 |
| April 2017 | $12.06 | $12.25 |
| March 2017 | $12.06 | $12.25 |
| February 2017 | $11.81 | $12 |
| January 2017 | $11.32 | $11.50 |
| December 2016 | $11.32 | $11.50 |
| November 2016 | $11.32 | $11.50 |
| October 2016 | $8.86 | $9 |
| September 2016 | $8.86 | $9 |
| August 2016 | $8.86 | $9 |
| July 2016 | $8.12 | $8.25 |
| June 2016 | $8.12 | $8.25 |
| May 2016 | $8.12 | $8.25 |
| April 2016 | $8.12 | $8.25 |
| March 2016 | $8.12 | $8.25 |
| February 2016 | $8.12 | $8.25 |
| January 2016 | $8.17 | $8.30 |
| December 2015 | $8.17 | $8.30 |
| November 2015 | $7.77 | $7.90 |
| October 2015 | $7.77 | $7.90 |
| September 2015 | $7.72 | $7.85 |
| August 2015 | $6.99 | $7.10 |
| July 2015 | $6.99 | $7.10 |
| June 2015 | $6.99 | $7.10 |
| May 2015 | $6.99 | $7.10 |
| April 2015 | $6.99 | $7.10 |
| March 2015 | $6.99 | $7.10 |
| February 2015 | $6.99 | $7.10 |
| January 2015 | $6.99 | $7.10 |
| December 2014 | $6.40 | $6.50 |
| November 2014 | $6.99 | $7.10 |
| October 2014 | $6.83 | $6.94 |
| September 2014 | $6.83 | $6.94 |
| August 2014 | $6.83 | $6.94 |
| July 2014 | $6.83 | $6.94 |
| June 2014 | $6.40 | $6.50 |
| May 2014 | $6.01 | $6.11 |
| April 2014 | $6.01 | $6.11 |
| March 2014 | $6.89 | $7 |
| February 2014 | $7.63 | $7.75 |
| January 2014 | $7.63 | $7.75 |
| December 2013 | $6.89 | $7 |
| November 2013 | $6.45 | $6.55 |
| October 2013 | $6.45 | $6.55 |
| September 2013 | $7.48 | $7.60 |
| August 2013 | $7.48 | $7.60 |
| July 2013 | $7.48 | $7.60 |
| June 2013 | $7.48 | $7.60 |
| May 2013 | $5.56 | $5.65 |
| April 2013 | $5.56 | $5.65 |
| March 2013 | $5.56 | $5.65 |
| February 2013 | $5.56 | $5.65 |
| January 2013 | $5.56 | $5.65 |
| December 2012 | $5.56 | $5.65 |
| November 2012 | $5.56 | $5.65 |
| October 2012 | $5.56 | $5.65 |
| September 2012 | $5.56 | $5.65 |
| August 2012 | $5.56 | $5.65 |
| July 2012 | $5.56 | $5.65 |
| June 2012 | $5.56 | $5.65 |
| May 2012 | $5.56 | $5.65 |
| April 2012 | $5.90 | $6 |
| March 2012 | $5.90 | $6 |
| February 2012 | $5.90 | $6 |
| January 2012 | $5.90 | $6 |
| December 2011 | $5.90 | $6 |
| November 2011 | $5.90 | $6 |
| October 2011 | $5.90 | $6 |
| September 2011 | $5.90 | $6 |
| August 2011 | $5.90 | $6 |
| July 2011 | $5.90 | $6 |
| June 2011 | $5.13 | $5.21 |
| May 2011 | $5.13 | $5.21 |
| April 2011 | $5.13 | $5.21 |
| March 2011 | $5.13 | $5.21 |
| February 2011 | $5.13 | $5.21 |
| January 2011 | $5.13 | $5.21 |
| December 2010 | $5.13 | $5.21 |
| November 2010 | $9.84 | $10 |
| October 2010 | $9.84 | $10 |
| September 2010 | $9.84 | $10 |
| August 2010 | $9.84 | $10 |
| July 2010 | $9.85 | $10.01 |
| June 2010 | $9.84 | $10 |
| May 2010 | $8.36 | $8.50 |
| April 2010 | $8.36 | $8.50 |
| March 2010 | $8.36 | $8.50 |
| February 2010 | $8.36 | $8.50 |
| January 2010 | $8.86 | $9 |
| December 2009 | $8.86 | $9 |
| November 2009 | $8.86 | $9 |
| October 2009 | $8.86 | $9 |
| September 2009 | $8.86 | $9 |
| August 2009 | $8.86 | $9 |
| July 2009 | $4.67 | $4.75 |
| June 2009 | $9.74 | $9.90 |
| May 2009 | $9.74 | $9.90 |
| April 2009 | $9.74 | $9.90 |
| March 2009 | $9.74 | $9.90 |
| February 2009 | $9.74 | $9.90 |
| January 2009 | $6.25 | $6.35 |
| December 2008 | $9.79 | $9.95 |
| November 2008 | $9.84 | $10 |
| October 2008 | $9.84 | $10 |
| September 2008 | $9.84 | $10 |
| August 2008 | $10.58 | $10.75 |
| July 2008 | $10.33 | $10.50 |
| June 2008 | $10.33 | $10.50 |
| May 2008 | $10.33 | $10.50 |
| April 2008 | $10.33 | $10.50 |
| March 2008 | $10.33 | $10.50 |
| February 2008 | $9.60 | $9.75 |
| January 2008 | $7.38 | $7.50 |
| December 2007 | $7.38 | $7.50 |
| November 2007 | $8.12 | $8.25 |
| October 2007 | $8.86 | $9 |
| September 2007 | $9.84 | $10 |
| August 2007 | $8.96 | $9.10 |
| July 2007 | $9.99 | $10.15 |
| June 2007 | $11.07 | $11.25 |
| May 2007 | $11.32 | $11.50 |
| April 2007 | $11.32 | $11.50 |
| March 2007 | $10.18 | $10.35 |
| February 2007 | $9.94 | $10.10 |
| January 2007 | $9.94 | $10.10 |
| December 2006 | $9.84 | $10 |
| November 2006 | $9.84 | $10 |
| October 2006 | $9.84 | $10 |
| September 2006 | $9.84 | $10 |
| August 2006 | $10.43 | $10.60 |
| July 2006 | $9.84 | $10 |
| June 2006 | $9.84 | $10 |
| May 2006 | $9.84 | $10 |
| April 2006 | $9.84 | $10 |
| March 2006 | $9.84 | $10 |
| February 2006 | $9.84 | $10 |
| January 2006 | $9.74 | $9.90 |
| December 2005 | $9.74 | $9.90 |
| November 2005 | $9.89 | $10.05 |
| October 2005 | $11.40 | $11.52 |
BCAL
Price: $21.02
52 week price:
Dividend Yield: 1.43%
5-year range yield:
Forward Dividend Yield: 1.93%
Dividend Per Share: 0.40 USD
Earnings Per Share: 1.83 USD
P/E Ratio: 10.30
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 672.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 2