BCAL(BCAL)
BCAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $21.26 | $21.57 | $21.21 | $21.39 | 21,944 |
| 8/17/2026 | $21.51 | $21.78 | $21.38 | $21.41 | 143,687 |
| 8/14/2026 | $21.70 | $21.92 | $21.58 | $21.68 | 106,500 |
| 8/13/2026 | $21.91 | $21.98 | $21.70 | $21.74 | 141,400 |
| 8/12/2026 | $21.60 | $21.84 | $21.58 | $21.80 | 130,013 |
| 8/11/2026 | $21.43 | $21.55 | $21.15 | $21.49 | 147,700 |
| 8/10/2026 | $21.14 | $21.39 | $21.00 | $21.39 | 206,817 |
| 8/7/2026 | $21.40 | $21.41 | $21.19 | $21.25 | 110,013 |
| 8/6/2026 | $21.57 | $21.62 | $21.30 | $21.37 | 131,000 |
| 8/5/2026 | $21.50 | $21.65 | $21.25 | $21.41 | 118,419 |
| 8/4/2026 | $21.58 | $21.79 | $21.37 | $21.57 | 172,545 |
| 8/3/2026 | $21.58 | $21.75 | $20.49 | $21.45 | 265,800 |
| 7/31/2026 | $21.14 | $21.48 | $21.03 | $21.30 | 235,810 |
| 7/30/2026 | $21.59 | $21.69 | $21.12 | $21.16 | 157,504 |
| 7/29/2026 | $21.36 | $21.82 | $21.36 | $21.51 | 256,832 |
| 7/28/2026 | $21.16 | $21.75 | $21.16 | $21.52 | 218,303 |
| 7/27/2026 | $21.50 | $22.00 | $21.19 | $21.21 | 323,102 |
| 7/24/2026 | $20.90 | $21.16 | $20.73 | $21.02 | 230,202 |
| 7/23/2026 | $20.46 | $20.83 | $20.40 | $20.75 | 313,600 |
| 7/22/2026 | $21.13 | $21.18 | $20.67 | $20.83 | 338,334 |
| 7/21/2026 | $21.01 | $21.30 | $20.82 | $21.22 | 432,211 |
| 7/20/2026 | $21.25 | $21.28 | $20.89 | $21.11 | 201,300 |
| 7/17/2026 | $21.45 | $21.57 | $21.13 | $21.23 | 167,417 |
| 7/16/2026 | $20.98 | $21.71 | $20.96 | $21.58 | 348,700 |
| 7/15/2026 | $20.97 | $21.18 | $20.90 | $20.91 | 126,613 |
| 7/14/2026 | $21.19 | $21.29 | $20.83 | $20.94 | 212,939 |
| 7/13/2026 | $20.68 | $21.12 | $20.55 | $21.12 | 344,200 |
| 7/10/2026 | $20.45 | $21.34 | $20.36 | $20.66 | 145,411 |
| 7/9/2026 | $20.27 | $20.67 | $20.27 | $20.48 | 178,248 |
| 7/8/2026 | $20.49 | $20.96 | $20.19 | $20.27 | 143,700 |
| 7/7/2026 | $20.99 | $21.19 | $20.59 | $20.61 | 153,700 |
| 7/6/2026 | $20.84 | $21.08 | $20.71 | $20.91 | 141,149 |
| 7/2/2026 | $21.25 | $21.50 | $20.77 | $20.86 | 177,400 |
| 7/1/2026 | $20.84 | $21.20 | $20.74 | $21.17 | 225,800 |
| 6/30/2026 | $20.87 | $20.99 | $20.73 | $20.84 | 128,600 |
| 6/29/2026 | $20.79 | $20.88 | $20.46 | $20.87 | 184,600 |
| 6/26/2026 | $20.72 | $20.94 | $20.56 | $20.83 | 1.17M |
| 6/25/2026 | $20.59 | $20.71 | $20.42 | $20.63 | 173,900 |
| 6/24/2026 | $20.35 | $20.78 | $20.02 | $20.62 | 336,321 |
| 6/23/2026 | $19.60 | $20.33 | $19.52 | $20.31 | 466,339 |
| 6/22/2026 | $19.70 | $19.89 | $19.58 | $19.70 | 217,602 |
| 6/18/2026 | $19.62 | $19.93 | $19.41 | $19.74 | 410,700 |
| 6/17/2026 | $19.64 | $19.91 | $19.19 | $19.50 | 286,700 |
| 6/16/2026 | $19.70 | $19.93 | $19.43 | $19.67 | 236,649 |
| 6/15/2026 | $19.87 | $19.99 | $19.48 | $19.51 | 157,000 |
| 6/12/2026 | $19.91 | $20.00 | $19.74 | $19.77 | 191,003 |
| 6/11/2026 | $19.91 | $19.97 | $19.61 | $19.82 | 203,500 |
| 6/10/2026 | $19.75 | $19.91 | $19.51 | $19.78 | 185,200 |
| 6/9/2026 | $19.41 | $19.80 | $19.41 | $19.61 | 205,500 |
| 6/8/2026 | $19.32 | $19.49 | $19.25 | $19.39 | 180,400 |
| 6/5/2026 | $19.29 | $19.45 | $19.23 | $19.26 | 141,801 |
| 6/4/2026 | $18.89 | $19.30 | $18.89 | $19.30 | 166,423 |
| 6/3/2026 | $19.10 | $19.10 | $18.64 | $18.65 | 157,600 |
| 6/2/2026 | $18.83 | $19.30 | $18.83 | $19.21 | 179,200 |
| 6/1/2026 | $18.83 | $19.29 | $17.92 | $18.93 | 145,000 |
| 5/29/2026 | $18.90 | $19.03 | $18.79 | $18.98 | 89,600 |
| 5/28/2026 | $18.98 | $19.08 | $18.50 | $18.94 | 100,400 |
| 5/27/2026 | $19.25 | $19.39 | $18.91 | $19.04 | 144,746 |
| 5/26/2026 | $19.07 | $19.31 | $19.03 | $19.19 | 202,400 |
| 5/22/2026 | $19.03 | $19.18 | $18.99 | $19.02 | 146,800 |
| 5/21/2026 | $18.89 | $19.05 | $18.79 | $19.00 | 145,500 |
| 5/20/2026 | $18.67 | $19.09 | $18.67 | $18.98 | 189,500 |