Southern California Bancorp
BCALNASDAQFinancial Services● Active
$19.39
+$0.13(+0.67%)
Market Cap$623675937
P/E Ratio—
52W High$20.47
52W Low$14.07
Southern California Bancorp（BCAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcal · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.47
Dec 8, 2025
-5.3% from here
5-Year Low5Y
$11.87
Apr 9, 2025
+63.4% from low
IPO Priceadj.
$10.50
Nov 10, 2005
+84.7% since IPO
1 Year Ago
$15.00
Jun 9, 2025
+29.3% in 1Y
5 Years Ago
$13.68
Jun 9, 2021
+41.7% in 5Y
10 Years Ago
$8.25
Jun 9, 2016
+135.0% in 10Y
Historical Price Data · BCAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.32 | $19.49 | $19.25 | $19.39 | $19.39 | 180K | +0.36% |
| Jun 5, 2026 | $19.29 | $19.45 | $19.23 | $19.26 | $19.26 | 142K | -0.16% |
| Jun 4, 2026 | $18.89 | $19.30 | $18.89 | $19.30 | $19.30 | 166K | +2.17% |
| Jun 3, 2026 | $19.10 | $19.10 | $18.64 | $18.65 | $18.65 | 158K | -2.36% |
| Jun 2, 2026 | $18.83 | $19.30 | $18.83 | $19.21 | $19.21 | 179K | +2.02% |
| Jun 1, 2026 | $18.83 | $19.29 | $17.92 | $18.93 | $18.93 | 145K | +0.53% |
| May 29, 2026 | $18.90 | $19.03 | $18.79 | $18.98 | $18.98 | 90K | +0.42% |
| May 28, 2026 | $18.98 | $19.08 | $18.50 | $18.94 | $18.94 | 100K | -0.21% |
| May 27, 2026 | $19.25 | $19.39 | $18.91 | $19.04 | $19.04 | 145K | -1.09% |
| May 26, 2026 | $19.07 | $19.31 | $19.03 | $19.19 | $19.19 | 202K | +0.63% |
| May 22, 2026 | $19.03 | $19.18 | $18.99 | $19.02 | $19.02 | 147K | -0.05% |
| May 21, 2026 | $18.89 | $19.05 | $18.79 | $19.00 | $19.00 | 146K | +0.58% |
| May 20, 2026 | $18.67 | $19.09 | $18.67 | $18.98 | $18.98 | 190K | +1.66% |
| May 19, 2026 | $18.85 | $18.92 | $18.65 | $18.68 | $18.68 | 144K | -0.90% |
| May 18, 2026 | $18.62 | $18.97 | $18.52 | $18.95 | $18.95 | 120K | +1.77% |
| May 15, 2026 | $18.35 | $18.74 | $18.35 | $18.60 | $18.60 | 248K | +1.36% |
| May 14, 2026 | $18.71 | $18.86 | $18.60 | $18.64 | $18.64 | 135K | -0.37% |
| May 13, 2026 | $18.52 | $18.71 | $18.50 | $18.60 | $18.60 | 252K | +0.43% |
| May 12, 2026 | $18.51 | $18.88 | $18.49 | $18.71 | $18.71 | 184K | +1.08% |
| May 11, 2026 | $19.04 | $19.09 | $18.60 | $18.60 | $18.60 | 190K | -2.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BCAL
Jan 1 → Dec 31 · 6 years2026+3.7%$18.70 → $19.39
+3.7%
2025+12.1%$16.66 → $18.67
+12.1%
2024-4.1%$17.25 → $16.54
-4.1%
2023+3.9%$16.70 → $17.35
+3.9%
2022+12.3%$14.99 → $16.83
+12.3%
2021+9.0%$13.75 → $14.99
+9.0%
Best Year2022 · +12.3%
Worst Year2024 · -4.1%
Positive Years5 / 6
Avg Annual Return+6.1%
6Y Total Return+41.0%
6Y CAGR~+5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BCAL?
If you invested $1,000 in BCAL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,350
Total Return+135.0%
CAGR~+8.9% / yr
Profit+$1,350
Based on Jun 9, 2016 · $8.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Southern California Bancorp（BCAL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCAL 历史股价FMP 日线复权 OHLCV