Canada markets closed

Southern California Bancorp (BCAL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.220.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202414.4614.4614.1114.2214.2228,700
May 20, 202414.1314.3114.1114.2214.2216,100
May 17, 202414.0814.5014.0114.1514.1534,500
May 16, 202414.1014.1013.9014.0014.0016,000
May 15, 202413.8814.0613.8814.0014.0023,000
May 14, 202413.9814.0113.8213.8513.8529,100
May 13, 202414.1314.1313.8313.9113.9148,300
May 10, 202414.1214.1213.9213.9713.9726,900
May 09, 202414.0914.0913.9014.0014.0016,500
May 08, 202413.9114.0813.8613.9513.9545,100
May 07, 202414.1014.2113.9313.9513.9521,800
May 06, 202414.3114.4213.9613.9813.9876,200
May 03, 202414.0014.3214.0014.1914.1921,600
May 02, 202413.9114.0513.8713.9013.9023,500
May 01, 202414.1414.1413.9113.9113.9119,100
Apr 30, 202414.1414.1413.8013.9913.9930,600
Apr 29, 202414.2514.2513.8614.0314.0325,900
Apr 26, 202414.1014.3914.0614.1414.1412,700
Apr 25, 202414.0014.1614.0014.1014.1011,500
Apr 24, 202413.8814.1313.8814.0514.0518,700
Apr 23, 202414.0014.2013.9614.0114.0130,400
Apr 22, 202414.0214.2413.9414.0414.0440,400
Apr 19, 202414.2314.3214.0114.0814.0836,000
Apr 18, 202414.3014.3814.0514.1414.1423,600
Apr 17, 202414.1714.3614.1114.1514.1516,400
Apr 16, 202414.1314.4014.1114.2314.2324,200
Apr 15, 202414.5414.5414.0814.2914.2936,900
Apr 12, 202414.3914.5514.2214.3614.3625,500
Apr 11, 202414.6314.6314.1514.3414.3448,600
Apr 10, 202414.5514.6414.3214.4514.4524,700
Apr 09, 202414.5114.8914.4114.5514.5556,600
Apr 08, 202414.6014.6314.4214.5714.5739,800
Apr 05, 202414.5114.5914.4514.5214.5216,400
Apr 04, 202414.6314.6414.4314.5114.5119,700
Apr 03, 202414.6114.7214.4114.5114.5130,300
Apr 02, 202414.7315.2414.5014.5714.5730,200
Apr 01, 202414.9015.1514.6514.6514.6541,500
Mar 28, 202414.8015.2414.7014.9114.9175,600
Mar 27, 202414.7814.9214.7614.8314.8364,700
Mar 26, 202414.7014.7814.6414.7514.7536,000
Mar 25, 202414.8814.8814.7514.7914.7936,300
Mar 22, 202415.1115.1114.6514.7414.7454,800
Mar 21, 202414.9614.9714.7314.8514.8526,200
Mar 20, 202414.5914.9314.5914.7614.7639,000
Mar 19, 202414.7014.7914.0714.2514.25176,000
Mar 18, 202415.1215.1214.2414.4314.43128,000
Mar 15, 202415.0015.1514.4614.8614.86150,600
Mar 14, 202415.5115.5214.8814.8814.8884,200
Mar 13, 202415.7915.8415.3415.4015.40141,800
Mar 12, 202415.7815.8015.7015.7015.709,900
Mar 11, 202415.8415.8815.7015.7715.7719,500
Mar 08, 202415.7016.0215.7015.7815.7813,600
Mar 07, 202416.0016.0215.6915.7015.7016,900
Mar 06, 202416.0316.0515.5815.7015.7018,100
Mar 05, 202415.3015.6615.2015.6615.6648,600
Mar 04, 202415.3115.3215.2015.3015.3013,200
Mar 01, 202415.3315.3315.0115.1715.1734,600
Feb 29, 202415.2315.5015.2315.2415.2425,000
Feb 28, 202415.1015.3415.1015.1515.1531,600
Feb 27, 202415.1615.3915.1015.2515.2526,900
Feb 26, 202415.1615.2815.0515.1015.1029,200
Feb 23, 202415.1615.2214.9715.0415.0417,100
Feb 22, 202414.9815.3914.8414.9614.9625,600
Feb 21, 202414.8515.1514.8515.0515.0512,300
Feb 20, 202414.9115.1014.8514.9814.9817,500
Feb 16, 202414.6215.3014.6215.0015.0040,300
Feb 15, 202414.8815.2314.8815.2215.2216,700
Feb 14, 202415.0015.0814.8714.9814.9825,700
Feb 13, 202415.6115.6114.9515.0015.0033,100
Feb 12, 202415.5515.5915.3815.5015.5044,600
Feb 09, 202415.6815.6815.4615.5115.5128,300
Feb 08, 202415.8215.8215.2315.6115.6146,400
Feb 07, 202415.9515.9915.5215.7515.7574,000
Feb 06, 202416.0616.1615.4715.7715.7781,500
Feb 05, 202416.0616.0615.7716.0216.0224,200
Feb 02, 202416.2216.2215.9116.0516.0554,700
Feb 01, 202416.5016.5015.9616.0816.0854,200
Jan 31, 202416.5116.5216.3816.4516.4522,500
Jan 30, 202417.5017.5016.6016.6516.6588,300
Jan 29, 202416.7116.7316.4516.6916.6913,300
Jan 26, 202416.5216.9816.5216.6016.6020,700
Jan 25, 202416.8516.8516.7016.7016.705,100
Jan 24, 202416.8217.1516.7516.7516.7526,200
Jan 23, 202416.7717.0016.7417.0017.006,000
Jan 22, 202416.8716.8716.6416.7316.7312,500
Jan 19, 202416.4416.7016.4416.7016.706,600
Jan 18, 202416.6016.7816.4816.4816.4811,500
Jan 17, 202416.8116.9416.7016.7016.7019,500
Jan 16, 202416.8317.0816.7916.9516.9523,100
Jan 12, 202417.0417.1316.9117.0017.0021,700
Jan 11, 202417.0217.1316.9117.0517.059,100
Jan 10, 202417.0117.1717.0117.0817.085,500
Jan 09, 202417.1017.1916.5017.1917.1911,000
Jan 08, 202417.0117.2317.0117.0317.033,300
Jan 05, 202417.2117.2116.9217.0317.0336,800
Jan 04, 202417.2917.2917.1417.1817.1819,900
Jan 03, 202417.1617.2917.0017.2517.255,300
Jan 02, 202417.2517.3317.0417.2017.2026,400
Dec 29, 202318.0018.0017.3517.3517.3513,900
Dec 28, 202317.1417.1517.0717.0817.089,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...