Southern California Bancorp (BCAL) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +7.8%
- 3M
- +16.2%
- YTD
- +12.7%
- 1Y
- +27.3%
- 3Y
- +13.9%
- 5Y
- +7.8%
Loading 10-year price history...
BCAL Historical Performance
BCAL Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -5.7%
- 2006 annual price return
- +1.0%
- 2007 annual price return
- -25.0%
- 2008 annual price return
- +32.7%
- 2009 annual price return
- -9.5%
- 2010 annual price return
- -42.1%
- 2011 annual price return
- +15.2%
- 2012 annual price return
- -5.8%
- 2013 annual price return
- +23.9%
- 2014 annual price return
- -7.1%
- 2015 annual price return
- +27.7%
- 2016 annual price return
- +38.6%
- 2017 annual price return
- +28.3%
- 2018 annual price return
- -10.5%
- 2019 annual price return
- -5.6%
- 2020 annual price return
- +0.0%
- 2021 annual price return
- +17.6%
- 2022 annual price return
- +12.3%
- 2023 annual price return
- +3.6%
- 2024 annual price return
- -3.8%
- 2025 annual price return
- +14.8%
- 2026 annual price return
- -1.3%
BCAL Stock Price Trajectory (2005–2026)
As of July 7, 2026, Southern California Bancorp (BCAL) trades at $20.91, representing a +27.3% return over the past year. The stock has delivered a +47.8% total return over five years (+7.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.25 on July 2, 2026. From this peak, BCAL has corrected -1.6%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+10.3% 1Y), BANC (+41.3% 1Y), and HAFC (+24.6% 1Y), BCAL has underperformed the peer group average. Compare BCAL vs CVBF →
BCAL Historical Price Data · from 2005
Rows 1–50 of 5,193| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 20.93 | 20.97 | 20.70 | 20.91 | 139K | +0.24% |
| 2026-07-02 | 21.25 | 21.25 | 20.77 | 20.86 | 166K | -1.46% |
| 2026-07-01 | 20.82 | 21.22 | 20.75 | 21.17 | 220K | +1.58% |
| 2026-06-30 | 20.92 | 20.99 | 20.73 | 20.84 | 125K | -0.14% |
| 2026-06-29 | 20.63 | 20.88 | 20.58 | 20.87 | 168K | +0.19% |
| 2026-06-26 | 20.72 | 20.93 | 20.56 | 20.83 | 0 | +0.97% |
| 2026-06-25 | 20.41 | 20.71 | 20.41 | 20.63 | 167K | +0.05% |
| 2026-06-24 | 20.19 | 20.77 | 20.02 | 20.62 | 309K | +1.53% |
| 2026-06-23 | 19.60 | 20.33 | 19.52 | 20.31 | 457K | +3.10% |
| 2026-06-22 | 19.80 | 19.81 | 19.58 | 19.70 | 184K | -0.20% |
| 2026-06-18 | 19.62 | 19.93 | 19.41 | 19.74 | 391K | +1.23% |
| 2026-06-17 | 19.52 | 19.91 | 19.19 | 19.50 | 267K | -0.86% |
| 2026-06-16 | 19.70 | 19.93 | 19.43 | 19.67 | 184K | +0.82% |
| 2026-06-15 | 19.87 | 19.96 | 19.49 | 19.51 | 58K | -1.32% |
| 2026-06-12 | 19.96 | 20.00 | 19.74 | 19.77 | 179K | -0.25% |
| 2026-06-11 | 19.83 | 19.97 | 19.61 | 19.82 | 193K | +0.20% |
| 2026-06-10 | 19.58 | 19.93 | 19.58 | 19.78 | 153K | +0.87% |
| 2026-06-09 | 19.48 | 19.80 | 19.48 | 19.61 | 186K | +1.13% |
| 2026-06-08 | 19.40 | 19.48 | 19.25 | 19.39 | 172K | +0.67% |
| 2026-06-05 | 19.25 | 19.45 | 19.18 | 19.26 | 123K | -0.21% |
| 2026-06-04 | 18.89 | 19.30 | 18.89 | 19.30 | 166K | +3.49% |
| 2026-06-03 | 19.10 | 19.10 | 18.64 | 18.65 | 148K | -2.92% |
| 2026-06-02 | 19.05 | 19.23 | 19.05 | 19.21 | 174K | +1.48% |
| 2026-06-01 | 18.83 | 19.14 | 18.68 | 18.93 | 141K | -0.26% |
| 2026-05-29 | 19.09 | 19.09 | 18.68 | 18.98 | 64K | +0.21% |
| 2026-05-28 | 18.84 | 19.08 | 18.50 | 18.94 | 99K | -0.53% |
| 2026-05-27 | 19.25 | 19.39 | 18.91 | 19.04 | 132K | -0.78% |
| 2026-05-26 | 19.25 | 19.32 | 19.03 | 19.19 | 200K | +0.89% |
| 2026-05-22 | 19.03 | 19.04 | 18.99 | 19.02 | 129K | +0.11% |
| 2026-05-21 | 19.02 | 19.05 | 18.79 | 19.00 | 140K | +0.11% |
| 2026-05-20 | 18.67 | 19.09 | 18.67 | 18.98 | 185K | +1.61% |
| 2026-05-19 | 18.85 | 18.92 | 18.65 | 18.68 | 129K | -1.42% |
| 2026-05-18 | 18.62 | 18.97 | 18.52 | 18.95 | 110K | +1.88% |
| 2026-05-15 | 18.57 | 18.77 | 18.51 | 18.60 | 246K | -0.21% |
| 2026-05-14 | 18.71 | 18.86 | 18.56 | 18.64 | 106K | +0.22% |
| 2026-05-13 | 18.60 | 18.72 | 18.52 | 18.60 | 242K | -0.59% |
| 2026-05-12 | 18.75 | 18.75 | 18.46 | 18.71 | 179K | +0.59% |
| 2026-05-11 | 18.88 | 19.09 | 18.60 | 18.60 | 184K | -3.38% |
| 2026-05-08 | 19.01 | 19.30 | 19.00 | 19.25 | 132K | +0.94% |
| 2026-05-07 | 19.07 | 19.27 | 18.88 | 19.07 | 279K | +0.10% |
| 2026-05-06 | 19.09 | 19.11 | 18.94 | 19.05 | 90K | +1.06% |
| 2026-05-05 | 18.79 | 19.27 | 18.60 | 18.85 | 175K | +1.18% |
| 2026-05-04 | 18.77 | 18.96 | 18.60 | 18.63 | 111K | -1.11% |
| 2026-05-01 | 18.64 | 18.93 | 18.58 | 18.84 | 100K | +0.80% |
| 2026-04-30 | 18.60 | 18.82 | 18.34 | 18.69 | 161K | +0.48% |
| 2026-04-29 | 18.83 | 18.99 | 18.60 | 18.60 | 179K | -1.69% |
| 2026-04-28 | 18.91 | 19.20 | 18.90 | 18.92 | 155K | +0.42% |
| 2026-04-27 | 18.42 | 18.85 | 18.42 | 18.84 | 153K | +2.00% |
| 2026-04-24 | 18.41 | 18.64 | 18.31 | 18.47 | 119K | -0.22% |
| 2026-04-23 | 18.36 | 18.62 | 18.31 | 18.51 | 142K | +0.05% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BCAL — Frequently Asked Questions
Quick answers to the most common questions about buying BCAL stock.
How has BCAL stock performed recently?
BCAL returned +27.3% over the past year, beating its 5-year annualized CAGR of +7.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BCAL's all-time high price?
Southern California Bancorp reached $21.25 on 2026-07-02. The 52-week high is $21.25. Current 1-year return of +27.3% places the stock closer to historical peaks.
Where can I download BCAL historical price data?
This page provides BCAL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.