BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
27.29
-0.49 (-1.76%)
Jul 18, 2025, 4:00 PM - Market closed
BayCom Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 29.75 | 29.75 | 26.90 | 27.29 | 27.29 | -1.76% | 33,703 |
Jul 17, 2025 | 27.28 | 27.91 | 26.90 | 27.78 | 27.78 | 1.28% | 23,139 |
Jul 16, 2025 | 27.64 | 27.67 | 26.85 | 27.43 | 27.43 | -0.80% | 29,164 |
Jul 15, 2025 | 28.42 | 28.42 | 27.55 | 27.65 | 27.65 | -2.05% | 22,053 |
Jul 14, 2025 | 27.90 | 28.23 | 27.90 | 28.23 | 28.23 | 0.32% | 18,545 |
Jul 11, 2025 | 28.86 | 28.86 | 28.02 | 28.14 | 28.14 | -2.02% | 14,090 |
Jul 10, 2025 | 28.80 | 29.05 | 28.20 | 28.72 | 28.72 | -1.14% | 17,659 |
Jul 9, 2025 | 28.87 | 29.05 | 28.32 | 29.05 | 29.05 | 0.41% | 11,383 |
Jul 8, 2025 | 28.60 | 29.23 | 28.36 | 28.93 | 28.93 | 0.70% | 30,245 |
Jul 7, 2025 | 28.77 | 29.46 | 28.72 | 28.73 | 28.73 | -0.55% | 25,893 |
Jul 3, 2025 | 29.04 | 29.36 | 28.87 | 28.89 | 28.89 | 0.03% | 32,083 |
Jul 2, 2025 | 28.19 | 28.95 | 28.01 | 28.88 | 28.88 | 2.45% | 27,436 |
Jul 1, 2025 | 27.40 | 29.15 | 27.40 | 28.19 | 28.19 | 1.73% | 76,083 |
Jun 30, 2025 | 27.59 | 27.73 | 27.49 | 27.71 | 27.71 | -0.32% | 21,888 |
Jun 27, 2025 | 28.00 | 28.18 | 27.46 | 27.80 | 27.80 | -0.50% | 63,311 |
Jun 26, 2025 | 27.29 | 28.02 | 27.29 | 27.94 | 27.94 | 3.56% | 12,321 |
Jun 25, 2025 | 27.90 | 27.90 | 26.98 | 26.98 | 26.98 | -1.60% | 27,464 |
Jun 24, 2025 | 27.38 | 28.36 | 27.38 | 27.42 | 27.42 | 0.85% | 23,589 |
Jun 23, 2025 | 26.88 | 27.23 | 26.63 | 27.19 | 27.19 | 1.38% | 30,693 |
Jun 20, 2025 | 26.89 | 27.00 | 26.40 | 26.82 | 26.82 | 0.75% | 75,925 |
Jun 18, 2025 | 26.05 | 26.95 | 25.84 | 26.62 | 26.62 | 1.45% | 37,134 |
Jun 17, 2025 | 26.47 | 26.55 | 26.06 | 26.24 | 26.24 | -2.20% | 19,184 |
Jun 16, 2025 | 26.66 | 26.89 | 26.37 | 26.83 | 26.83 | 1.94% | 30,699 |
Jun 13, 2025 | 26.52 | 26.89 | 26.19 | 26.32 | 26.32 | -2.48% | 25,924 |
Jun 12, 2025 | 27.27 | 27.45 | 26.76 | 26.99 | 26.99 | -1.89% | 18,262 |
Jun 11, 2025 | 27.97 | 27.97 | 27.25 | 27.51 | 27.31 | 0.62% | 29,762 |
Jun 10, 2025 | 27.03 | 27.38 | 27.03 | 27.34 | 27.14 | 1.56% | 21,748 |
Jun 9, 2025 | 26.85 | 27.18 | 26.72 | 26.92 | 26.72 | 0.71% | 21,836 |
Jun 6, 2025 | 26.70 | 27.09 | 26.19 | 26.73 | 26.53 | 1.77% | 20,751 |
Jun 5, 2025 | 26.14 | 26.49 | 26.14 | 26.27 | 26.07 | -0.53% | 21,307 |
Jun 4, 2025 | 26.32 | 26.93 | 26.32 | 26.41 | 26.21 | -0.43% | 19,782 |
Jun 3, 2025 | 26.16 | 26.86 | 26.16 | 26.52 | 26.33 | 1.22% | 18,574 |
Jun 2, 2025 | 26.33 | 26.41 | 26.16 | 26.20 | 26.01 | -0.72% | 39,653 |
May 30, 2025 | 26.57 | 26.79 | 26.39 | 26.39 | 26.20 | -1.24% | 17,263 |
May 29, 2025 | 26.57 | 27.10 | 26.36 | 26.72 | 26.52 | 0.75% | 26,814 |
May 28, 2025 | 26.65 | 27.19 | 26.52 | 26.52 | 26.33 | -1.41% | 31,713 |
May 27, 2025 | 26.50 | 27.12 | 26.50 | 26.90 | 26.70 | 2.55% | 12,700 |
May 23, 2025 | 26.06 | 26.57 | 26.06 | 26.23 | 26.04 | -1.24% | 21,656 |
May 22, 2025 | 26.28 | 27.11 | 26.11 | 26.56 | 26.37 | 0.15% | 37,890 |
May 21, 2025 | 26.53 | 27.17 | 26.49 | 26.52 | 26.33 | -1.49% | 35,786 |
May 20, 2025 | 27.25 | 27.25 | 26.66 | 26.92 | 26.72 | -1.79% | 19,214 |
May 19, 2025 | 26.72 | 27.62 | 26.53 | 27.41 | 27.21 | 2.09% | 18,669 |
May 16, 2025 | 27.28 | 27.48 | 26.75 | 26.85 | 26.65 | -1.68% | 23,740 |
May 15, 2025 | 27.10 | 27.48 | 27.10 | 27.31 | 27.11 | 2.02% | 9,792 |
May 14, 2025 | 26.89 | 27.21 | 26.77 | 26.77 | 26.57 | -2.16% | 16,918 |
May 13, 2025 | 27.19 | 27.67 | 26.67 | 27.36 | 27.16 | 1.45% | 22,729 |
May 12, 2025 | 27.99 | 27.99 | 26.68 | 26.97 | 26.77 | 0.52% | 25,730 |
May 9, 2025 | 27.68 | 27.68 | 26.70 | 26.83 | 26.63 | -0.45% | 13,890 |
May 8, 2025 | 26.37 | 27.77 | 26.01 | 26.95 | 26.75 | 2.35% | 67,346 |
May 7, 2025 | 26.64 | 26.88 | 26.15 | 26.33 | 26.14 | -0.04% | 26,544 |