BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	29.79	29.81	28.85	29.63	29.63	-1.79%	15,369
Sep 11, 2025	29.80	30.57	29.76	30.17	30.17	0.10%	23,646
Sep 10, 2025	29.78	30.20	29.41	30.14	29.89	1.26%	22,446
Sep 9, 2025	30.10	30.10	29.61	29.77	29.52	-0.88%	12,623
Sep 8, 2025	30.08	30.08	29.71	30.03	29.78	0.33%	10,859
Sep 5, 2025	30.35	30.35	29.67	29.93	29.68	-0.47%	8,235
Sep 4, 2025	29.98	30.24	29.98	30.07	29.82	1.04%	13,597
Sep 3, 2025	29.63	29.88	29.63	29.76	29.52	-0.30%	7,303
Sep 2, 2025	30.02	30.39	29.66	29.85	29.61	-1.35%	8,685
Aug 29, 2025	30.32	30.34	29.78	30.26	30.01	-0.20%	16,511
Aug 28, 2025	30.37	30.42	30.24	30.32	30.07	-0.52%	8,145
Aug 27, 2025	30.45	30.90	29.75	30.48	30.23	-0.26%	11,434
Aug 26, 2025	30.00	30.77	30.00	30.56	30.31	1.19%	8,878
Aug 25, 2025	30.34	30.55	30.05	30.20	29.95	-0.46%	12,972
Aug 22, 2025	28.64	30.65	28.64	30.34	30.09	6.98%	35,486
Aug 21, 2025	28.52	28.92	28.31	28.36	28.13	-0.56%	13,658
Aug 20, 2025	28.42	28.75	28.42	28.52	28.29	0.56%	8,839
Aug 19, 2025	28.25	28.90	28.25	28.36	28.13	0.53%	9,805
Aug 18, 2025	27.87	28.34	27.82	28.21	27.98	0.53%	18,253
Aug 15, 2025	28.69	28.69	27.85	28.06	27.83	-1.92%	24,514
Aug 14, 2025	28.15	28.69	28.01	28.61	28.38	-0.97%	11,504
Aug 13, 2025	28.62	29.09	28.62	28.89	28.65	1.98%	14,108
Aug 12, 2025	27.91	28.50	27.61	28.33	28.10	2.64%	42,448
Aug 11, 2025	27.40	28.00	27.25	27.60	27.37	1.43%	11,291
Aug 8, 2025	27.19	27.80	27.10	27.21	26.99	0.82%	9,241
Aug 7, 2025	27.10	27.27	26.72	26.99	26.77	-0.22%	24,188
Aug 6, 2025	27.27	27.47	26.74	27.05	26.83	-0.55%	87,714
Aug 5, 2025	27.31	27.41	27.18	27.20	26.98	-0.55%	13,324
Aug 4, 2025	27.06	27.38	27.03	27.35	27.13	2.24%	15,110
Aug 1, 2025	26.50	27.02	26.31	26.75	26.53	-0.96%	31,238
Jul 31, 2025	26.52	27.19	26.52	27.01	26.79	0.90%	23,914
Jul 30, 2025	27.40	27.70	26.64	26.77	26.55	-1.58%	17,165
Jul 29, 2025	27.83	27.83	27.12	27.20	26.98	-1.20%	15,409
Jul 28, 2025	27.48	27.60	27.27	27.53	27.30	0.07%	9,085
Jul 25, 2025	27.66	27.86	27.33	27.51	27.28	0.66%	11,754
Jul 24, 2025	28.04	28.10	27.31	27.33	27.11	-4.11%	13,669
Jul 23, 2025	28.22	28.80	28.22	28.50	28.27	-0.14%	14,510
Jul 22, 2025	28.65	29.26	28.54	28.54	28.31	0.78%	18,110
Jul 21, 2025	27.44	28.75	27.44	28.32	28.09	3.77%	22,619
Jul 18, 2025	29.75	29.75	26.90	27.29	27.07	-1.76%	33,703
Jul 17, 2025	27.28	27.91	26.90	27.78	27.55	1.28%	23,139
Jul 16, 2025	27.64	27.67	26.85	27.43	27.21	-0.80%	29,164
Jul 15, 2025	28.42	28.42	27.55	27.65	27.42	-2.05%	22,053
Jul 14, 2025	27.90	28.23	27.90	28.23	28.00	0.32%	18,545
Jul 11, 2025	28.86	28.86	28.02	28.14	27.91	-2.02%	14,090
Jul 10, 2025	28.80	29.05	28.20	28.72	28.48	-1.14%	17,659
Jul 9, 2025	28.87	29.05	28.32	29.05	28.81	0.41%	11,383
Jul 8, 2025	28.60	29.23	28.36	28.93	28.69	0.70%	30,245
Jul 7, 2025	28.77	29.46	28.72	28.73	28.49	-0.55%	25,893
Jul 3, 2025	29.04	29.36	28.87	28.89	28.65	0.03%	32,083