BayCom Corp (FRA:B2J)
Germany · Delayed Price · Currency is EUR 27.40
-0.20 (-0.72%)
At close: Dec 19, 2025
BayCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Dec 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Dec 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Dec 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Dec 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 6.98% | - |
| Dec 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | - |
| Dec 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | - |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | - |
| Dec 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | -0.79% | - |
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - | - |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | 1.61% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | 1.64% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | - | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | -3.17% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | - | - |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.94 | -0.79% | - |
| Nov 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | 3.25% | - |
| Nov 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.35 | - | - |
| Nov 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.35 | 5.13% | - |
| Nov 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | -1.68% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 2.59% | - |
| Nov 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | -1.69% | - |
| Nov 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.36 | -1.67% | - |
| Nov 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - | - |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | - | - |
| Nov 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | 0.84% | - |
| Nov 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 0.85% | - |
| Nov 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.36 | 1.72% | - |
| Nov 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | - | - |
| Nov 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | -2.52% | - |
| Nov 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 1.71% | - |
| Nov 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 0.86% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | - | - |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | -0.85% | - |
| Oct 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 1.74% | - |
| Oct 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | -1.71% | - |
| Oct 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 0.86% | - |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | -1.69% | - |
| Oct 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.36 | -0.84% | - |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | - | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 1.71% | - |
| Oct 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 0.86% | - |
| Oct 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | 1.75% | - |
| Oct 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | - | - |
| Oct 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | -5.79% | - |
| Oct 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - | - |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | 4.31% | - |
| Oct 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | -3.33% | - |
| Oct 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | 0.84% | - |