BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
26.83
-0.12 (-0.45%)
At close: May 9, 2025, 4:00 PM
26.83
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT
BayCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 27.68 | 27.68 | 26.70 | 26.83 | 26.83 | -0.45% | 13,890 |
| May 8, 2025 | 26.37 | 27.77 | 26.01 | 26.95 | 26.95 | 2.35% | 67,346 |
| May 7, 2025 | 26.64 | 26.88 | 26.15 | 26.33 | 26.33 | -0.04% | 26,544 |
| May 6, 2025 | 26.20 | 27.23 | 26.20 | 26.34 | 26.34 | - | 23,329 |
| May 5, 2025 | 26.51 | 27.28 | 26.34 | 26.34 | 26.34 | -1.05% | 21,950 |
| May 2, 2025 | 26.18 | 26.87 | 26.18 | 26.62 | 26.62 | 2.50% | 14,978 |
| May 1, 2025 | 25.86 | 26.32 | 25.65 | 25.97 | 25.97 | -0.15% | 15,964 |
| Apr 30, 2025 | 25.71 | 26.57 | 25.64 | 26.01 | 26.01 | -0.57% | 22,644 |
| Apr 29, 2025 | 25.99 | 26.35 | 25.55 | 26.16 | 26.16 | 1.12% | 54,688 |
| Apr 28, 2025 | 25.96 | 26.48 | 25.15 | 25.87 | 25.87 | -0.35% | 56,285 |
| Apr 25, 2025 | 25.72 | 26.27 | 25.72 | 25.96 | 25.96 | -0.54% | 21,183 |
| Apr 24, 2025 | 26.26 | 26.66 | 26.10 | 26.10 | 26.10 | -1.51% | 20,547 |
| Apr 23, 2025 | 27.56 | 27.56 | 26.43 | 26.50 | 26.50 | -1.16% | 29,716 |
| Apr 22, 2025 | 26.33 | 27.23 | 26.19 | 26.81 | 26.81 | 3.39% | 27,893 |
| Apr 21, 2025 | 25.54 | 26.30 | 25.11 | 25.93 | 25.93 | -0.19% | 29,602 |
| Apr 17, 2025 | 25.94 | 26.59 | 25.88 | 25.98 | 25.98 | 0.27% | 24,665 |
| Apr 16, 2025 | 25.72 | 26.07 | 25.60 | 25.91 | 25.91 | 0.15% | 30,638 |
| Apr 15, 2025 | 25.15 | 26.25 | 24.95 | 25.87 | 25.87 | 2.50% | 33,276 |
| Apr 14, 2025 | 25.13 | 25.87 | 24.36 | 25.24 | 25.24 | 0.68% | 44,875 |
| Apr 11, 2025 | 24.17 | 25.30 | 24.17 | 25.07 | 25.07 | 2.28% | 28,301 |
| Apr 10, 2025 | 25.17 | 26.20 | 24.23 | 24.51 | 24.51 | -5.07% | 40,321 |
| Apr 9, 2025 | 24.12 | 27.00 | 23.96 | 25.82 | 25.82 | 6.47% | 43,048 |
| Apr 8, 2025 | 24.97 | 24.97 | 23.58 | 24.25 | 24.25 | 0.25% | 33,560 |
| Apr 7, 2025 | 23.51 | 25.00 | 22.87 | 24.19 | 24.19 | -0.04% | 39,946 |
| Apr 4, 2025 | 23.07 | 24.37 | 22.22 | 24.20 | 24.20 | 0.50% | 32,778 |
| Apr 3, 2025 | 25.11 | 25.11 | 23.96 | 24.08 | 24.08 | -6.38% | 27,030 |
| Apr 2, 2025 | 25.20 | 25.86 | 24.65 | 25.72 | 25.72 | 0.63% | 16,573 |
| Apr 1, 2025 | 24.91 | 25.69 | 24.91 | 25.56 | 25.56 | 1.55% | 13,924 |
| Mar 31, 2025 | 25.11 | 26.34 | 24.80 | 25.17 | 25.17 | -1.29% | 35,794 |
| Mar 28, 2025 | 25.75 | 25.97 | 25.33 | 25.50 | 25.50 | -2.19% | 18,184 |
| Mar 27, 2025 | 25.47 | 26.31 | 25.47 | 26.07 | 26.07 | 1.76% | 17,593 |
| Mar 26, 2025 | 25.47 | 25.81 | 25.34 | 25.62 | 25.62 | 0.67% | 19,515 |
| Mar 25, 2025 | 25.78 | 26.18 | 25.33 | 25.45 | 25.45 | -1.85% | 12,209 |
| Mar 24, 2025 | 25.40 | 25.93 | 25.40 | 25.93 | 25.93 | 3.93% | 12,301 |
| Mar 21, 2025 | 25.19 | 25.51 | 24.25 | 24.95 | 24.95 | -2.58% | 57,304 |
| Mar 20, 2025 | 25.45 | 26.39 | 25.45 | 25.61 | 25.61 | -0.31% | 19,359 |
| Mar 19, 2025 | 25.32 | 25.92 | 25.32 | 25.69 | 25.69 | 1.78% | 10,693 |
| Mar 18, 2025 | 24.93 | 25.27 | 24.83 | 25.24 | 25.24 | 0.52% | 14,115 |
| Mar 17, 2025 | 24.69 | 25.11 | 24.69 | 25.11 | 25.11 | 0.36% | 13,726 |
| Mar 14, 2025 | 24.69 | 25.19 | 24.55 | 25.02 | 25.02 | 2.58% | 16,480 |
| Mar 13, 2025 | 25.10 | 25.10 | 24.37 | 24.39 | 24.39 | -2.79% | 14,032 |
| Mar 12, 2025 | 25.02 | 25.10 | 24.61 | 25.09 | 24.94 | 0.60% | 24,701 |
| Mar 11, 2025 | 24.97 | 25.32 | 24.75 | 24.94 | 24.79 | 0.65% | 20,150 |
| Mar 10, 2025 | 25.97 | 25.97 | 24.54 | 24.78 | 24.63 | -5.35% | 21,170 |
| Mar 7, 2025 | 25.68 | 26.26 | 25.68 | 26.18 | 26.02 | -0.34% | 17,141 |
| Mar 6, 2025 | 25.90 | 26.27 | 25.67 | 26.27 | 26.11 | 0.65% | 10,742 |
| Mar 5, 2025 | 26.24 | 26.60 | 25.90 | 26.10 | 25.94 | -1.49% | 52,448 |
| Mar 4, 2025 | 26.71 | 26.86 | 26.05 | 26.50 | 26.33 | -0.92% | 13,720 |
| Mar 3, 2025 | 27.46 | 27.77 | 26.74 | 26.74 | 26.58 | -2.76% | 42,554 |
| Feb 28, 2025 | 27.30 | 27.50 | 27.15 | 27.50 | 27.33 | 0.95% | 17,479 |