BCAL - Southern California Bancorp
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1,338 |
| 05 Jun 2023 | 13.58 | 13.91 | 13.45 | 13.61 | 13.61 | 7,000 |
| 02 Jun 2023 | 13.52 | 13.93 | 13.50 | 13.75 | 13.75 | 50,000 |
| 01 Jun 2023 | 13.85 | 13.85 | 13.50 | 13.70 | 13.70 | 7,000 |
| 31 May 2023 | 13.55 | 13.82 | 13.25 | 13.69 | 13.69 | 26,500 |
| 30 May 2023 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | 4,100 |
| 26 May 2023 | 13.50 | 13.92 | 13.50 | 13.88 | 13.88 | 4,500 |
| 25 May 2023 | 13.62 | 13.84 | 13.62 | 13.70 | 13.70 | 1,500 |
| 24 May 2023 | 13.94 | 13.94 | 13.50 | 13.70 | 13.70 | 17,800 |
| 23 May 2023 | 13.80 | 13.91 | 13.70 | 13.84 | 13.84 | 2,600 |
| 22 May 2023 | 13.90 | 13.90 | 13.70 | 13.84 | 13.84 | 2,300 |
| 19 May 2023 | 13.92 | 13.92 | 13.84 | 13.84 | 13.84 | 700 |
| 18 May 2023 | 13.81 | 13.93 | 13.75 | 13.85 | 13.85 | 6,300 |
| 17 May 2023 | 13.95 | 13.96 | 13.75 | 13.89 | 13.89 | 1,800 |
| 16 May 2023 | 13.68 | 14.00 | 13.50 | 13.50 | 13.50 | 10,000 |
| 15 May 2023 | 14.24 | 14.24 | 13.58 | 14.05 | 14.05 | 1,700 |
| 12 May 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 500 |
| 11 May 2023 | 13.25 | 13.50 | 13.01 | 13.50 | 13.50 | 6,400 |
| 10 May 2023 | 12.90 | 13.20 | 12.75 | 13.10 | 13.10 | 1,900 |
| 09 May 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 08 May 2023 | 13.24 | 13.24 | 12.90 | 13.05 | 13.05 | 4,500 |
| 05 May 2023 | 13.50 | 13.50 | 12.90 | 13.05 | 13.05 | 15,500 |
| 04 May 2023 | 13.01 | 13.01 | 12.16 | 13.00 | 13.00 | 14,500 |
| 03 May 2023 | 13.20 | 13.90 | 13.10 | 13.80 | 13.80 | 25,500 |
| 02 May 2023 | 14.35 | 14.35 | 13.06 | 13.92 | 13.92 | 6,500 |
| 01 May 2023 | 14.51 | 14.63 | 14.31 | 14.45 | 14.45 | 3,400 |
| 28 Apr 2023 | 14.61 | 14.80 | 14.30 | 14.65 | 14.65 | 31,600 |
| 27 Apr 2023 | 14.75 | 14.99 | 14.60 | 14.90 | 14.90 | 17,100 |
| 26 Apr 2023 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 13,900 |
| 25 Apr 2023 | 15.30 | 15.35 | 15.00 | 15.00 | 15.00 | 40,100 |
| 24 Apr 2023 | 15.35 | 15.45 | 15.30 | 15.45 | 15.45 | 13,300 |
| 21 Apr 2023 | 15.43 | 15.50 | 15.35 | 15.50 | 15.50 | 500 |
| 20 Apr 2023 | 15.46 | 15.50 | 15.46 | 15.50 | 15.50 | 2,000 |
| 19 Apr 2023 | 15.45 | 15.50 | 15.25 | 15.50 | 15.50 | 16,200 |
| 18 Apr 2023 | 15.44 | 15.50 | 15.35 | 15.42 | 15.42 | 17,900 |
| 17 Apr 2023 | 15.45 | 15.50 | 15.40 | 15.50 | 15.50 | 4,900 |
| 14 Apr 2023 | 15.50 | 15.50 | 15.35 | 15.50 | 15.50 | 12,000 |
| 13 Apr 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 Apr 2023 | 15.40 | 15.50 | 15.32 | 15.50 | 15.50 | 2,400 |
| 11 Apr 2023 | 15.40 | 15.50 | 15.30 | 15.45 | 15.45 | 5,000 |
| 10 Apr 2023 | 14.40 | 15.50 | 14.40 | 15.50 | 15.50 | 69,900 |
| 06 Apr 2023 | 14.25 | 14.30 | 14.10 | 14.30 | 14.30 | 1,600 |
| 05 Apr 2023 | 14.30 | 14.40 | 14.30 | 14.35 | 14.35 | 1,200 |
| 04 Apr 2023 | 14.35 | 14.55 | 14.35 | 14.41 | 14.41 | 18,500 |
| 03 Apr 2023 | 14.45 | 14.49 | 14.30 | 14.49 | 14.49 | 1,300 |
| 31 Mar 2023 | 14.55 | 14.75 | 14.15 | 14.45 | 14.45 | 29,500 |
| 30 Mar 2023 | 14.80 | 14.84 | 14.75 | 14.75 | 14.75 | 5,100 |
| 29 Mar 2023 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 1,100 |
| 28 Mar 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 27 Mar 2023 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | 6,300 |
| 24 Mar 2023 | 15.10 | 15.10 | 14.60 | 14.99 | 14.99 | 20,900 |
| 23 Mar 2023 | 15.15 | 15.35 | 15.15 | 15.20 | 15.20 | 9,400 |
| 22 Mar 2023 | 14.80 | 15.60 | 14.80 | 15.35 | 15.35 | 25,700 |
| 21 Mar 2023 | 15.60 | 15.88 | 15.25 | 15.70 | 15.70 | 24,500 |
| 20 Mar 2023 | 16.00 | 16.40 | 15.50 | 15.90 | 15.90 | 21,500 |
| 17 Mar 2023 | 16.10 | 16.24 | 16.10 | 16.24 | 16.24 | 3,200 |
| 16 Mar 2023 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | 2,500 |
| 15 Mar 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 200 |
| 14 Mar 2023 | 15.15 | 16.75 | 15.15 | 16.50 | 16.50 | 12,600 |
| 13 Mar 2023 | 15.15 | 16.50 | 15.00 | 15.80 | 15.80 | 13,000 |
| 10 Mar 2023 | 16.85 | 16.99 | 15.00 | 16.75 | 16.75 | 184,900 |
| 09 Mar 2023 | 16.85 | 16.99 | 16.85 | 16.99 | 16.99 | 12,800 |
| 08 Mar 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 07 Mar 2023 | 16.95 | 17.00 | 16.95 | 16.99 | 16.99 | 5,200 |
| 06 Mar 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,500 |
| 03 Mar 2023 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 155,200 |
| 02 Mar 2023 | 16.91 | 17.00 | 16.86 | 16.99 | 16.99 | 18,100 |
| 01 Mar 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Feb 2023 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | 10,800 |
| 27 Feb 2023 | 16.95 | 16.95 | 16.94 | 16.95 | 16.95 | 11,900 |
| 24 Feb 2023 | 16.95 | 17.00 | 16.95 | 16.95 | 16.95 | 15,200 |
| 23 Feb 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 5,000 |
| 22 Feb 2023 | 17.00 | 17.00 | 16.85 | 16.95 | 16.95 | 3,200 |
| 21 Feb 2023 | 16.93 | 17.05 | 16.90 | 16.95 | 16.95 | 5,400 |
| 17 Feb 2023 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | 3,100 |
| 16 Feb 2023 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 4,700 |
| 15 Feb 2023 | 16.99 | 17.00 | 16.95 | 16.99 | 16.99 | 10,200 |
| 14 Feb 2023 | 16.91 | 16.99 | 16.91 | 16.99 | 16.99 | 1,100 |
| 13 Feb 2023 | 16.95 | 16.99 | 16.95 | 16.99 | 16.99 | 2,400 |
| 10 Feb 2023 | 16.98 | 16.99 | 16.95 | 16.99 | 16.99 | 2,400 |
| 09 Feb 2023 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 600 |
| 08 Feb 2023 | 16.95 | 17.00 | 16.95 | 16.99 | 16.99 | 1,000 |
| 07 Feb 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 2,300 |
| 06 Feb 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 15,000 |
| 03 Feb 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 02 Feb 2023 | 16.85 | 17.00 | 16.85 | 16.99 | 16.99 | 5,200 |
| 01 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,600 |
| 31 Jan 2023 | 16.98 | 17.00 | 16.80 | 17.00 | 17.00 | 6,200 |
| 30 Jan 2023 | 16.65 | 17.00 | 16.65 | 16.90 | 16.90 | 12,800 |
| 27 Jan 2023 | 16.75 | 16.85 | 16.65 | 16.80 | 16.80 | 8,600 |
| 26 Jan 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 25 Jan 2023 | 16.55 | 16.80 | 16.55 | 16.80 | 16.80 | 11,800 |
| 24 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 200 |
| 23 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 500 |
| 20 Jan 2023 | 16.49 | 16.50 | 16.49 | 16.50 | 16.50 | 12,500 |
| 19 Jan 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 18 Jan 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 17 Jan 2023 | 16.55 | 16.62 | 16.35 | 16.53 | 16.53 | 61,100 |
| 13 Jan 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 12 Jan 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.