Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BCAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 13.20 | 0.16 | 1.23% | 12.92 | 13.20 | 12.79 | 42,544 |
| Jun 13 2024 | 13.04 | -0.10 | -0.76% | 13.10 | 13.35 | 12.90 | 43,106 |
| Jun 12 2024 | 13.14 | 0.10 | 0.77% | 13.17 | 13.47 | 13.10 | 26,332 |
| Jun 11 2024 | 13.04 | -0.10 | -0.76% | 13.04 | 13.59 | 12.90 | 101,296 |
| Jun 10 2024 | 13.14 | -0.21 | -1.57% | 13.27 | 13.3899 | 13.05 | 37,962 |
| Jun 07 2024 | 13.35 | 0.00 | 0.00% | 13.26 | 13.51 | 13.26 | 26,254 |
| Jun 06 2024 | 13.35 | -0.13 | -0.96% | 13.40 | 13.60 | 13.258 | 154,930 |
| Jun 05 2024 | 13.48 | -0.24 | -1.75% | 13.70 | 13.77 | 13.435 | 27,671 |
| Jun 04 2024 | 13.72 | -0.12 | -0.87% | 13.75 | 14.255 | 13.66 | 35,119 |
| Jun 03 2024 | 13.84 | -0.08 | -0.57% | 14.07 | 14.07 | 13.62 | 51,992 |
| May 31 2024 | 13.92 | 0.00 | 0.00% | 13.92 | 14.06 | 13.79 | 34,601 |
| May 30 2024 | 13.92 | 0.02 | 0.14% | 13.85 | 14.24 | 13.85 | 23,921 |
| May 29 2024 | 13.90 | -0.10 | -0.71% | 13.90 | 14.09 | 13.71 | 40,798 |
| May 28 2024 | 14.00 | -0.12 | -0.85% | 14.12 | 14.55 | 13.95 | 85,763 |
| May 24 2024 | 14.12 | -0.04 | -0.28% | 14.11 | 14.18 | 14.00 | 16,277 |
| May 23 2024 | 14.16 | -0.05 | -0.35% | 14.19 | 14.35 | 14.01 | 25,248 |
| May 22 2024 | 14.21 | 0.05 | 0.35% | 14.12 | 14.30 | 14.10 | 122,889 |
| May 21 2024 | 14.16 | -0.06 | -0.42% | 14.11 | 14.4575 | 14.11 | 28,733 |
| May 20 2024 | 14.22 | 0.07 | 0.49% | 14.13 | 14.31 | 14.11 | 16,066 |
| May 17 2024 | 14.15 | 0.16 | 1.14% | 14.07 | 14.50 | 14.01 | 34,474 |
| May 16 2024 | 13.99 | -0.01 | -0.07% | 14.10 | 14.10 | 13.90 | 15,993 |
| May 15 2024 | 14.00 | 0.15 | 1.08% | 13.88 | 14.06 | 13.88 | 22,994 |
| May 14 2024 | 13.85 | -0.06 | -0.43% | 13.90 | 14.01 | 13.82 | 29,065 |
| May 13 2024 | 13.91 | -0.06 | -0.43% | 14.00 | 14.13 | 13.829 | 48,261 |
| May 10 2024 | 13.97 | -0.03 | -0.21% | 14.05 | 14.12 | 13.92 | 26,882 |
| May 09 2024 | 14.00 | 0.05 | 0.36% | 14.09 | 14.09 | 13.90 | 16,451 |
| May 08 2024 | 13.95 | 0.00 | 0.00% | 13.91 | 14.08 | 13.855 | 45,118 |
| May 07 2024 | 13.95 | -0.03 | -0.21% | 13.93 | 14.21 | 13.925 | 21,798 |
| May 06 2024 | 13.98 | -0.21 | -1.48% | 14.24 | 14.42 | 13.96 | 76,204 |
| May 03 2024 | 14.19 | 0.29 | 2.09% | 14.00 | 14.32 | 14.00 | 21,576 |
| May 02 2024 | 13.90 | -0.01 | -0.07% | 13.91 | 14.045 | 13.87 | 23,510 |
| May 01 2024 | 13.91 | -0.08 | -0.57% | 13.90 | 14.17 | 13.90 | 19,142 |
| Apr 30 2024 | 13.99 | -0.04 | -0.29% | 14.03 | 14.14 | 13.80 | 30,646 |
| Apr 29 2024 | 14.03 | -0.11 | -0.78% | 14.02 | 14.25 | 13.86 | 25,868 |
| Apr 26 2024 | 14.14 | 0.04 | 0.28% | 14.10 | 14.3862 | 14.03 | 12,717 |
| Apr 25 2024 | 14.10 | 0.05 | 0.36% | 14.00 | 14.16 | 14.00 | 11,535 |
| Apr 24 2024 | 14.05 | 0.04 | 0.29% | 13.91 | 14.13 | 13.88 | 18,719 |
| Apr 23 2024 | 14.01 | -0.03 | -0.21% | 14.00 | 14.20 | 13.955 | 30,381 |
| Apr 22 2024 | 14.04 | -0.04 | -0.28% | 14.01 | 14.24 | 13.94 | 40,417 |
| Apr 19 2024 | 14.08 | -0.06 | -0.42% | 14.06 | 14.32 | 14.01 | 35,979 |
| Apr 18 2024 | 14.14 | -0.01 | -0.07% | 14.19 | 14.38 | 14.05 | 23,610 |
| Apr 17 2024 | 14.15 | -0.08 | -0.56% | 14.17 | 14.36 | 14.11 | 16,362 |
| Apr 16 2024 | 14.23 | -0.06 | -0.42% | 14.13 | 14.40 | 14.109 | 24,203 |
| Apr 15 2024 | 14.29 | -0.07 | -0.49% | 14.54 | 14.54 | 14.079 | 36,890 |
| Apr 12 2024 | 14.36 | 0.02 | 0.14% | 14.36 | 14.55 | 14.22 | 25,547 |
| Apr 11 2024 | 14.34 | -0.11 | -0.76% | 14.40 | 14.63 | 14.15 | 48,610 |
| Apr 10 2024 | 14.45 | -0.10 | -0.69% | 14.42 | 14.6382 | 14.26 | 24,694 |
| Apr 09 2024 | 14.55 | -0.02 | -0.14% | 14.51 | 14.89 | 14.409 | 56,630 |
| Apr 08 2024 | 14.57 | 0.05 | 0.34% | 14.60 | 14.85 | 14.42 | 39,760 |
| Apr 05 2024 | 14.52 | 0.01 | 0.07% | 14.43 | 14.59 | 14.43 | 16,427 |
| Apr 04 2024 | 14.51 | 0.00 | 0.00% | 14.50 | 14.64 | 14.43 | 19,691 |
| Apr 03 2024 | 14.51 | -0.06 | -0.41% | 14.61 | 14.72 | 14.41 | 30,320 |
| Apr 02 2024 | 14.57 | -0.08 | -0.55% | 14.73 | 15.235 | 14.50 | 30,188 |
| Apr 01 2024 | 14.65 | -0.26 | -1.74% | 14.90 | 15.15 | 14.65 | 41,478 |
| Mar 28 2024 | 14.91 | 0.08 | 0.54% | 14.80 | 15.24 | 14.70 | 75,606 |
| Mar 27 2024 | 14.83 | 0.08 | 0.54% | 14.73 | 14.9225 | 14.73 | 64,659 |
| Mar 26 2024 | 14.75 | -0.04 | -0.27% | 14.77 | 14.78 | 14.64 | 36,031 |
| Mar 25 2024 | 14.79 | 0.05 | 0.34% | 14.65 | 14.88 | 14.65 | 36,299 |
| Mar 22 2024 | 14.74 | -0.11 | -0.74% | 14.83 | 15.11 | 14.65 | 54,827 |
| Mar 21 2024 | 14.85 | 0.09 | 0.61% | 14.73 | 14.97 | 14.73 | 26,193 |
| Mar 20 2024 | 14.76 | 0.51 | 3.58% | 14.34 | 14.93 | 14.34 | 39,043 |
| Mar 19 2024 | 14.25 | -0.18 | -1.25% | 14.49 | 14.79 | 14.07 | 176,030 |
