Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

California Banc (BCAL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 16.51 16.52 16.33 16.36 7,496
17th Jul 2025 (Thu) 16.46 16.52 16.28 16.40 5,724
16th Jul 2025 (Wed) 16.49 16.49 16.06 16.32 10,648
15th Jul 2025 (Tue) 16.53 16.53 16.21 16.25 6,381
14th Jul 2025 (Mon) 16.37 16.45 16.22 16.43 2,661
11th Jul 2025 (Fri) 16.30 16.30 16.17 16.20 5,796
10th Jul 2025 (Thu) 16.27 16.47 16.20 16.40 4,610
9th Jul 2025 (Wed) 16.52 16.55 16.30 16.33 4,171
8th Jul 2025 (Tue) 16.54 16.54 16.40 16.41 2,937
7th Jul 2025 (Mon) 16.61 16.61 16.36 16.43 6,962
4th Jul 2025 (Fri) 16.475 16.615 16.475 16.53 8,431
3rd Jul 2025 (Thu) 16.475 16.615 16.475 16.53 8,431
2nd Jul 2025 (Wed) 16.14 16.33 16.12 16.30 5,780
1st Jul 2025 (Tue) 15.66 16.34 15.66 16.17 15,072
30th Jun 2025 (Mon) 15.66 15.76 15.65 15.76 3,337
27th Jun 2025 (Fri) 15.73 15.75 15.58 15.615 7,518
26th Jun 2025 (Thu) 15.36 15.62 15.36 15.61 4,089
25th Jun 2025 (Wed) 15.13 15.44 15.13 15.34 6,239
24th Jun 2025 (Tue) 15.36 15.36 15.125 15.32 6,286
23rd Jun 2025 (Mon) 14.84 14.89 14.83 14.93 1,166
20th Jun 2025 (Fri) 14.52 14.53 14.38 14.53 2,216
19th Jun 2025 (Thu) 14.49 14.49 14.27 14.36 924
18th Jun 2025 (Wed) 14.49 14.49 14.27 14.36 924
17th Jun 2025 (Tue) 14.43 14.43 14.23 14.21 3,128
16th Jun 2025 (Mon) 14.51 14.51 14.36 14.41 3,939
13th Jun 2025 (Fri) 14.68 14.73 14.40 14.40 4,012
12th Jun 2025 (Thu) 14.90 14.92 14.84 14.87 2,027
11th Jun 2025 (Wed) 15.12 15.12 14.97 14.95 21,026
10th Jun 2025 (Tue) 15.20 15.20 15.025 15.035 2,006
9th Jun 2025 (Mon) 14.77 15.31 14.75 14.995 8,143
6th Jun 2025 (Fri) 14.90 14.96 14.715 14.77 5,151
5th Jun 2025 (Thu) 14.55 14.61 14.55 14.53 2,326
4th Jun 2025 (Wed) 14.83 14.85 14.67 14.63 1,892
3rd Jun 2025 (Tue) 14.88 14.92 14.85 14.87 1,978
2nd Jun 2025 (Mon) 14.79 14.80 14.70 14.71 4,091
30th May 2025 (Fri) 14.87 14.96 14.84 14.94 2,399
29th May 2025 (Thu) 14.795 14.98 14.795 14.94 7,375
28th May 2025 (Wed) 14.835 14.835 14.82 14.82 2,281
27th May 2025 (Tue) 14.94 15.01 14.94 14.94 12,361
26th May 2025 (Mon) 14.75 14.75 14.75 14.75 0
24th May 2025 (Sat) 14.905 14.905 14.76 14.75 13,819
23rd May 2025 (Fri) 14.905 14.905 14.76 14.90 13,819
22nd May 2025 (Thu) 14.85 14.85 14.75 14.80 7,696
21st May 2025 (Wed) 14.90 14.90 14.90 14.90 8,646
20th May 2025 (Tue) 15.19 15.20 15.19 15.20 2,892
19th May 2025 (Mon) 14.91 15.245 14.91 14.96 4,280
FTSE 100 Latest
Value8,992.12
Change19.48