BCAL(BCAL)
BCAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $18.89 | $19.05 | $18.80 | $19.00 | 2,471 |
| 5/20/2026 | $18.67 | $19.09 | $18.67 | $18.98 | 189,500 |
| 5/19/2026 | $18.85 | $18.92 | $18.65 | $18.68 | 143,800 |
| 5/18/2026 | $18.62 | $18.97 | $18.52 | $18.95 | 120,433 |
| 5/15/2026 | $18.35 | $18.74 | $18.35 | $18.60 | 248,030 |
| 5/14/2026 | $18.71 | $18.86 | $18.60 | $18.64 | 135,200 |
| 5/13/2026 | $18.52 | $18.71 | $18.50 | $18.60 | 251,700 |
| 5/12/2026 | $18.51 | $18.88 | $18.49 | $18.71 | 184,030 |
| 5/11/2026 | $19.04 | $19.09 | $18.60 | $18.60 | 189,900 |
| 5/8/2026 | $19.01 | $19.29 | $19.00 | $19.25 | 141,449 |
| 5/7/2026 | $19.00 | $19.27 | $18.88 | $19.07 | 281,717 |
| 5/6/2026 | $18.99 | $19.12 | $18.94 | $19.05 | 111,333 |
| 5/5/2026 | $18.66 | $19.27 | $18.60 | $18.85 | 187,300 |
| 5/4/2026 | $18.67 | $18.97 | $18.60 | $18.63 | 122,000 |
| 5/1/2026 | $18.64 | $18.93 | $18.58 | $18.84 | 105,300 |
| 4/30/2026 | $18.60 | $18.82 | $18.34 | $18.69 | 166,100 |
| 4/29/2026 | $18.75 | $18.99 | $18.60 | $18.60 | 182,400 |
| 4/28/2026 | $18.91 | $19.20 | $18.90 | $18.92 | 155,908 |
| 4/27/2026 | $18.42 | $18.85 | $18.42 | $18.84 | 177,600 |
| 4/24/2026 | $18.41 | $18.64 | $18.31 | $18.47 | 120,104 |
| 4/23/2026 | $18.47 | $18.65 | $18.31 | $18.51 | 150,500 |
| 4/22/2026 | $18.41 | $18.64 | $18.23 | $18.50 | 175,700 |
| 4/21/2026 | $18.80 | $18.80 | $18.34 | $18.35 | 195,800 |
| 4/20/2026 | $18.70 | $18.89 | $18.70 | $18.76 | 142,738 |
| 4/17/2026 | $18.53 | $19.05 | $18.53 | $18.80 | 181,936 |
| 4/16/2026 | $18.49 | $18.62 | $18.20 | $18.31 | 237,522 |
| 4/15/2026 | $18.34 | $18.62 | $18.22 | $18.55 | 173,402 |
| 4/14/2026 | $18.28 | $18.60 | $18.11 | $18.44 | 143,223 |
| 4/13/2026 | $18.33 | $18.38 | $17.84 | $18.36 | 167,303 |
| 4/10/2026 | $18.66 | $18.66 | $18.35 | $18.38 | 240,116 |
| 4/9/2026 | $18.49 | $18.68 | $18.16 | $18.56 | 454,800 |
| 4/8/2026 | $18.48 | $18.60 | $18.28 | $18.44 | 216,500 |
| 4/7/2026 | $17.98 | $18.11 | $17.93 | $18.07 | 260,919 |
| 4/6/2026 | $17.78 | $18.00 | $17.58 | $18.00 | 140,700 |
| 4/2/2026 | $17.66 | $17.77 | $17.47 | $17.76 | 144,935 |
| 4/1/2026 | $17.75 | $18.05 | $17.73 | $17.84 | 172,639 |
| 3/31/2026 | $17.64 | $17.81 | $17.46 | $17.72 | 273,124 |
| 3/30/2026 | $17.60 | $17.75 | $17.44 | $17.48 | 108,300 |
| 3/27/2026 | $17.37 | $17.63 | $17.36 | $17.52 | 154,333 |
| 3/26/2026 | $17.49 | $17.59 | $17.34 | $17.58 | 226,100 |
| 3/25/2026 | $17.57 | $17.64 | $17.43 | $17.55 | 176,625 |
| 3/24/2026 | $17.38 | $17.59 | $17.25 | $17.49 | 285,536 |
| 3/23/2026 | $17.62 | $17.95 | $17.29 | $17.54 | 224,125 |
| 3/20/2026 | $17.66 | $17.73 | $17.15 | $17.32 | 737,931 |
| 3/19/2026 | $17.17 | $17.64 | $17.12 | $17.60 | 333,576 |
| 3/18/2026 | $17.41 | $17.70 | $17.25 | $17.33 | 276,232 |
| 3/17/2026 | $17.63 | $17.80 | $17.32 | $17.48 | 281,900 |
| 3/16/2026 | $17.63 | $17.78 | $17.50 | $17.54 | 144,900 |
| 3/13/2026 | $17.73 | $17.86 | $17.42 | $17.52 | 137,900 |
| 3/12/2026 | $17.24 | $17.62 | $16.87 | $17.54 | 179,402 |
| 3/11/2026 | $17.54 | $17.65 | $17.36 | $17.44 | 135,600 |
| 3/10/2026 | $17.67 | $17.99 | $17.60 | $17.69 | 141,200 |
| 3/9/2026 | $17.69 | $18.33 | $17.40 | $17.84 | 159,700 |
| 3/6/2026 | $17.79 | $17.98 | $17.57 | $17.96 | 160,113 |
| 3/5/2026 | $18.33 | $18.35 | $18.00 | $18.10 | 115,900 |
| 3/4/2026 | $18.37 | $18.55 | $18.25 | $18.38 | 110,700 |
| 3/3/2026 | $18.02 | $18.38 | $17.90 | $18.37 | 156,108 |
| 3/2/2026 | $18.07 | $18.50 | $17.74 | $18.35 | 190,523 |
| 2/27/2026 | $18.54 | $18.54 | $18.22 | $18.31 | 326,300 |
| 2/26/2026 | $18.93 | $19.10 | $18.52 | $18.82 | 199,140 |
| 2/25/2026 | $18.69 | $18.98 | $18.53 | $18.88 | 131,900 |
| 2/24/2026 | $18.58 | $18.74 | $18.36 | $18.56 | 209,200 |
| 2/23/2026 | $18.92 | $18.92 | $18.41 | $18.55 | 204,749 |
| 2/20/2026 | $18.87 | $19.14 | $18.65 | $18.96 | 234,348 |