Skip to main content
logo
BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
28.06
+0.11 (0.41%)
At close: Jun 27, 2025, 4:00 PM
27.80
-0.25 (-0.91%)
After-hours: Jun 27, 2025, 4:34 PM EDT

BayCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.0028.1827.4627.8027.80-0.50%63,311
Jun 26, 202527.2928.0227.2927.9427.943.56%12,321
Jun 25, 202527.9027.9026.9826.9826.98-1.60%27,464
Jun 24, 202527.3828.3627.3827.4227.420.85%23,589
Jun 23, 202526.8827.2326.6327.1927.191.38%30,693
Jun 20, 202526.8927.0026.4026.8226.820.75%75,925
Jun 18, 202526.0526.9525.8426.6226.621.45%37,134
Jun 17, 202526.4726.5526.0626.2426.24-2.20%19,184
Jun 16, 202526.6626.8926.3726.8326.831.94%30,699
Jun 13, 202526.5226.8926.1926.3226.32-2.48%25,924
Jun 12, 202527.2727.4526.7626.9926.99-1.89%18,262
Jun 11, 202527.9727.9727.2527.5127.310.62%29,762
Jun 10, 202527.0327.3827.0327.3427.141.56%21,748
Jun 9, 202526.8527.1826.7226.9226.720.71%21,836
Jun 6, 202526.7027.0926.1926.7326.531.77%20,751
Jun 5, 202526.1426.4926.1426.2726.07-0.53%21,307
Jun 4, 202526.3226.9326.3226.4126.21-0.43%19,782
Jun 3, 202526.1626.8626.1626.5226.331.22%18,574
Jun 2, 202526.3326.4126.1626.2026.01-0.72%39,653
May 30, 202526.5726.7926.3926.3926.20-1.24%17,263
May 29, 202526.5727.1026.3626.7226.520.75%26,814
May 28, 202526.6527.1926.5226.5226.33-1.41%31,713
May 27, 202526.5027.1226.5026.9026.702.55%12,700
May 23, 202526.0626.5726.0626.2326.04-1.24%21,656
May 22, 202526.2827.1126.1126.5626.370.15%37,890
May 21, 202526.5327.1726.4926.5226.33-1.49%35,786
May 20, 202527.2527.2526.6626.9226.72-1.79%19,214
May 19, 202526.7227.6226.5327.4127.212.09%18,669
May 16, 202527.2827.4826.7526.8526.65-1.68%23,740
May 15, 202527.1027.4827.1027.3127.112.02%9,792
May 14, 202526.8927.2126.7726.7726.57-2.16%16,918
May 13, 202527.1927.6726.6727.3627.161.45%22,729
May 12, 202527.9927.9926.6826.9726.770.52%25,730
May 9, 202527.6827.6826.7026.8326.63-0.45%13,890
May 8, 202526.3727.7726.0126.9526.752.35%67,346
May 7, 202526.6426.8826.1526.3326.14-0.04%26,544
May 6, 202526.2027.2326.2026.3426.15-23,329
May 5, 202526.5127.2826.3426.3426.15-1.05%21,950
May 2, 202526.1826.8726.1826.6226.422.50%14,978
May 1, 202525.8626.3225.6525.9725.78-0.15%15,964
Apr 30, 202525.7126.5725.6426.0125.82-0.57%22,644
Apr 29, 202525.9926.3525.5526.1625.971.12%54,688
Apr 28, 202525.9626.4825.1525.8725.68-0.35%56,285
Apr 25, 202525.7226.2725.7225.9625.77-0.54%21,183
Apr 24, 202526.2626.6626.1026.1025.91-1.51%20,547
Apr 23, 202527.5627.5626.4326.5026.31-1.16%29,716
Apr 22, 202526.3327.2326.1926.8126.613.39%27,893
Apr 21, 202525.5426.3025.1125.9325.74-0.19%29,602
Apr 17, 202525.9426.5925.8825.9825.790.27%24,665
Apr 16, 202525.7226.0725.6025.9125.720.15%30,638