BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.21	28.30	27.49	27.65	27.65	-0.54%	20,428
Feb 20, 2025	28.39	28.49	27.65	27.80	27.80	-2.63%	12,959
Feb 19, 2025	28.04	28.55	27.78	28.55	28.55	1.21%	12,127
Feb 18, 2025	27.80	28.56	27.80	28.21	28.21	0.68%	14,859
Feb 14, 2025	28.20	28.46	27.84	28.02	28.02	-0.64%	11,107
Feb 13, 2025	27.79	28.20	27.54	28.20	28.20	1.48%	14,419
Feb 12, 2025	28.54	28.60	27.52	27.79	27.79	-4.47%	18,403
Feb 11, 2025	28.81	29.21	28.81	29.09	29.09	0.28%	11,823
Feb 10, 2025	28.93	29.47	28.79	29.01	29.01	0.42%	21,753
Feb 7, 2025	28.89	29.15	27.39	28.89	28.89	-0.69%	22,411
Feb 6, 2025	29.00	29.10	28.70	29.09	29.09	0.69%	16,087
Feb 5, 2025	28.38	28.96	28.38	28.89	28.89	1.76%	13,622
Feb 4, 2025	27.48	28.39	27.48	28.39	28.39	3.46%	18,021
Feb 3, 2025	27.36	27.99	27.36	27.44	27.44	-1.96%	44,279
Jan 31, 2025	28.51	28.51	27.63	27.99	27.99	-1.86%	29,536
Jan 30, 2025	28.75	28.81	28.29	28.52	28.52	0.35%	18,215
Jan 29, 2025	28.25	28.68	28.08	28.42	28.42	0.71%	22,272
Jan 28, 2025	27.81	28.33	27.81	28.22	28.22	0.97%	16,820
Jan 27, 2025	27.28	28.20	27.28	27.95	27.95	1.90%	43,304
Jan 24, 2025	27.69	27.73	26.41	27.43	27.43	2.16%	27,311
Jan 23, 2025	26.68	26.86	26.51	26.85	26.85	0.52%	29,493
Jan 22, 2025	27.07	27.20	26.50	26.71	26.71	-1.73%	62,245
Jan 21, 2025	26.98	27.34	26.86	27.18	27.18	2.22%	24,763
Jan 17, 2025	26.55	26.61	26.26	26.59	26.59	0.64%	27,345
Jan 16, 2025	26.68	27.03	26.07	26.42	26.42	-1.38%	44,280
Jan 15, 2025	26.28	26.86	25.51	26.79	26.79	5.02%	52,941
Jan 14, 2025	24.85	25.70	24.85	25.51	25.51	2.66%	52,056
Jan 13, 2025	24.52	25.08	24.52	24.85	24.85	0.36%	26,174
Jan 10, 2025	25.27	25.35	24.38	24.76	24.76	-3.84%	22,723
Jan 8, 2025	25.70	25.85	25.43	25.75	25.75	-0.39%	12,088
Jan 7, 2025	25.80	25.96	25.52	25.85	25.85	0.19%	21,828
Jan 6, 2025	26.33	26.38	25.79	25.80	25.80	-2.01%	15,120
Jan 3, 2025	26.24	26.48	26.11	26.33	26.33	0.50%	15,081
Jan 2, 2025	26.89	26.89	25.92	26.20	26.20	-2.38%	22,258
Dec 31, 2024	26.61	26.84	26.59	26.84	26.84	0.52%	17,868
Dec 30, 2024	26.68	26.92	26.45	26.70	26.70	-0.26%	15,103
Dec 27, 2024	26.96	27.29	26.08	26.77	26.77	-1.51%	27,079
Dec 26, 2024	26.48	27.39	26.41	27.18	27.18	1.87%	28,546
Dec 24, 2024	26.76	26.82	26.42	26.68	26.68	-0.07%	9,334
Dec 23, 2024	26.74	27.02	26.38	26.70	26.70	-0.45%	160,696
Dec 20, 2024	27.13	27.74	25.90	26.82	26.82	-2.44%	166,986
Dec 19, 2024	28.14	28.65	27.10	27.49	27.49	-	28,257
Dec 18, 2024	28.91	29.81	27.14	27.49	27.49	-4.88%	38,650
Dec 17, 2024	29.04	29.08	28.72	28.90	28.90	-1.23%	28,311
Dec 16, 2024	29.03	29.63	28.77	29.26	29.26	1.35%	22,870
Dec 13, 2024	28.75	28.87	28.53	28.87	28.87	-0.21%	14,901
Dec 12, 2024	29.41	29.41	28.69	28.93	28.93	-1.63%	16,692
Dec 11, 2024	29.31	29.88	29.14	29.41	29.26	1.41%	23,110
Dec 10, 2024	30.08	30.08	28.89	29.00	28.85	-0.17%	18,767
Dec 9, 2024	29.01	29.36	28.86	29.05	28.90	0.31%	19,150
Dec 6, 2024	29.00	29.07	28.61	28.96	28.81	0.77%	11,472
Dec 5, 2024	29.08	29.33	28.58	28.74	28.59	-0.76%	25,725
Dec 4, 2024	29.17	29.32	28.64	28.96	28.81	-0.10%	24,733
Dec 3, 2024	29.16	29.60	28.72	28.99	28.84	-	36,811
Dec 2, 2024	29.20	29.32	28.67	28.99	28.84	-	28,234
Nov 29, 2024	29.22	29.22	28.60	28.99	28.84	-0.55%	26,038
Nov 27, 2024	29.85	30.13	28.74	29.15	29.00	-1.88%	21,044
Nov 26, 2024	29.51	29.95	29.25	29.71	29.56	1.05%	38,219
Nov 25, 2024	28.54	29.73	28.54	29.40	29.25	3.41%	43,170
Nov 22, 2024	27.78	28.43	27.78	28.43	28.28	3.08%	12,414
Nov 21, 2024	27.83	27.83	27.44	27.58	27.44	1.62%	20,801
Nov 20, 2024	26.96	27.19	26.80	27.14	27.00	-0.07%	14,563
Nov 19, 2024	26.80	27.22	26.80	27.16	27.02	0.63%	19,980
Nov 18, 2024	27.57	27.57	26.83	26.99	26.85	-1.14%	20,854
Nov 15, 2024	27.58	27.58	26.84	27.30	27.16	-0.18%	16,185
Nov 14, 2024	27.08	27.50	27.03	27.35	27.21	-0.47%	12,883
Nov 13, 2024	27.45	27.77	27.02	27.48	27.34	1.44%	27,644
Nov 12, 2024	27.28	27.50	26.97	27.09	26.95	0.18%	21,692
Nov 11, 2024	27.23	27.62	27.01	27.04	26.90	0.71%	29,159
Nov 8, 2024	24.32	27.26	24.32	26.85	26.71	0.19%	23,817
Nov 7, 2024	27.42	27.55	26.75	26.80	26.66	-2.55%	28,552
Nov 6, 2024	26.77	28.62	26.04	27.50	27.36	9.61%	115,526
Nov 5, 2024	24.78	25.09	24.71	25.09	24.96	2.79%	22,385
Nov 4, 2024	24.20	24.52	24.00	24.41	24.28	-	20,976
Nov 1, 2024	24.70	24.76	24.23	24.41	24.28	-1.77%	17,060
Oct 31, 2024	24.47	24.85	24.47	24.85	24.72	-0.20%	28,589
Oct 30, 2024	24.41	24.92	24.34	24.90	24.77	1.38%	28,372
Oct 29, 2024	24.51	24.81	24.20	24.56	24.43	-0.69%	36,798
Oct 28, 2024	24.35	24.85	24.27	24.73	24.60	1.69%	19,719
Oct 25, 2024	24.37	24.56	24.05	24.32	24.20	-0.33%	20,488
Oct 24, 2024	24.72	24.73	24.25	24.40	24.27	-2.05%	26,629
Oct 23, 2024	24.54	24.91	24.44	24.91	24.78	1.30%	23,084
Oct 22, 2024	23.76	24.59	23.55	24.59	24.46	2.25%	23,951
Oct 21, 2024	24.76	24.76	23.94	24.05	23.93	-1.88%	32,596
Oct 18, 2024	23.74	24.66	23.74	24.51	24.38	0.04%	15,994
Oct 17, 2024	24.50	24.65	24.02	24.50	24.37	-	20,561
Oct 16, 2024	24.45	24.73	24.05	24.50	24.37	1.32%	18,825
Oct 15, 2024	23.93	24.39	23.92	24.18	24.06	1.13%	17,253
Oct 14, 2024	24.05	24.05	23.75	23.91	23.79	-1.16%	4,751
Oct 11, 2024	23.31	24.40	23.31	24.19	24.07	3.55%	9,833
Oct 10, 2024	23.25	23.59	23.25	23.36	23.24	-0.51%	8,179
Oct 9, 2024	23.58	24.14	23.47	23.48	23.36	0.56%	11,732
Oct 8, 2024	23.51	23.55	23.35	23.35	23.23	0.21%	10,212
Oct 7, 2024	23.46	23.46	23.27	23.30	23.18	-0.72%	10,485
Oct 4, 2024	23.62	23.62	23.47	23.47	23.35	1.25%	8,461
Oct 3, 2024	23.11	23.26	23.11	23.18	23.06	-0.47%	13,961
Oct 2, 2024	23.11	23.45	23.11	23.29	23.17	0.74%	16,672
Oct 1, 2024	23.12	23.40	23.11	23.12	23.00	-2.53%	16,740
Sep 30, 2024	23.74	23.88	23.51	23.72	23.60	-0.04%	7,466
Sep 27, 2024	24.02	24.02	23.62	23.73	23.61	0.08%	6,212