BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
23.71
+0.35 (1.50%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 23.66 | 23.88 | 23.55 | 23.71 | 23.71 | 1.50% | 18,989 |
| Sep 25, 2024 | 23.31 | 23.42 | 23.09 | 23.36 | 23.36 | -0.34% | 14,923 |
| Sep 24, 2024 | 23.51 | 23.79 | 23.38 | 23.44 | 23.44 | -0.17% | 20,129 |
| Sep 23, 2024 | 23.70 | 23.80 | 23.41 | 23.48 | 23.48 | -1.22% | 22,044 |
| Sep 20, 2024 | 24.14 | 24.71 | 23.67 | 23.77 | 23.77 | -2.98% | 85,078 |
| Sep 19, 2024 | 24.37 | 24.84 | 24.08 | 24.50 | 24.50 | 2.47% | 26,652 |
| Sep 18, 2024 | 23.64 | 24.50 | 23.18 | 23.91 | 23.81 | 1.96% | 31,476 |
| Sep 17, 2024 | 23.61 | 23.96 | 23.45 | 23.45 | 23.36 | 0.64% | 13,944 |
| Sep 16, 2024 | 23.57 | 23.57 | 23.00 | 23.30 | 23.21 | 0.13% | 10,336 |
| Sep 13, 2024 | 22.57 | 23.36 | 22.57 | 23.27 | 23.18 | 4.87% | 17,456 |
| Sep 12, 2024 | 22.48 | 22.56 | 21.84 | 22.19 | 22.10 | 0.77% | 34,406 |
| Sep 11, 2024 | 22.07 | 22.19 | 21.85 | 22.02 | 21.93 | -1.26% | 14,513 |
| Sep 10, 2024 | 21.75 | 22.42 | 21.66 | 22.30 | 22.21 | 2.53% | 14,061 |
| Sep 9, 2024 | 22.01 | 22.03 | 21.75 | 21.75 | 21.66 | -0.41% | 12,326 |
| Sep 6, 2024 | 21.96 | 22.06 | 21.66 | 21.84 | 21.75 | -1.18% | 24,939 |
| Sep 5, 2024 | 22.78 | 22.78 | 22.00 | 22.10 | 22.01 | -1.03% | 13,297 |
| Sep 4, 2024 | 22.34 | 22.41 | 22.31 | 22.33 | 22.24 | -0.89% | 7,782 |
| Sep 3, 2024 | 22.66 | 22.66 | 22.36 | 22.53 | 22.44 | -2.17% | 12,391 |
| Aug 30, 2024 | 23.08 | 23.10 | 22.79 | 23.03 | 22.94 | -0.82% | 7,048 |
| Aug 29, 2024 | 23.47 | 23.47 | 23.04 | 23.22 | 23.13 | -0.04% | 14,129 |
| Aug 28, 2024 | 23.10 | 23.42 | 22.98 | 23.23 | 23.14 | 1.53% | 23,259 |
| Aug 27, 2024 | 23.84 | 23.99 | 22.85 | 22.88 | 22.79 | -2.35% | 8,335 |
| Aug 26, 2024 | 23.00 | 23.62 | 22.86 | 23.43 | 23.34 | 1.21% | 40,845 |
| Aug 23, 2024 | 21.79 | 23.24 | 21.79 | 23.15 | 23.06 | 5.95% | 17,846 |
| Aug 22, 2024 | 22.04 | 22.04 | 21.70 | 21.85 | 21.76 | -1.35% | 13,268 |
| Aug 21, 2024 | 21.87 | 22.20 | 21.60 | 22.15 | 22.06 | 1.79% | 13,182 |
| Aug 20, 2024 | 21.62 | 22.10 | 21.60 | 21.76 | 21.67 | -1.85% | 11,463 |
| Aug 19, 2024 | 22.14 | 22.24 | 21.76 | 22.17 | 22.08 | 1.09% | 7,512 |
| Aug 16, 2024 | 22.06 | 22.10 | 21.76 | 21.93 | 21.84 | -0.72% | 59,341 |
| Aug 15, 2024 | 22.13 | 22.29 | 21.85 | 22.09 | 22.00 | 2.51% | 12,071 |
| Aug 14, 2024 | 21.89 | 21.89 | 21.25 | 21.55 | 21.46 | -0.32% | 14,470 |
| Aug 13, 2024 | 21.40 | 21.73 | 21.37 | 21.62 | 21.53 | 2.32% | 6,733 |
| Aug 12, 2024 | 21.13 | 21.17 | 21.05 | 21.13 | 21.04 | -0.75% | 12,238 |
| Aug 9, 2024 | 21.54 | 21.54 | 21.29 | 21.29 | 21.20 | -0.19% | 13,449 |
| Aug 8, 2024 | 20.96 | 21.80 | 20.96 | 21.33 | 21.24 | 1.81% | 18,103 |
| Aug 7, 2024 | 21.21 | 21.26 | 20.95 | 20.95 | 20.87 | -0.76% | 16,750 |
| Aug 6, 2024 | 21.20 | 21.44 | 21.00 | 21.11 | 21.02 | -0.61% | 22,332 |
| Aug 5, 2024 | 21.39 | 21.49 | 20.25 | 21.24 | 21.15 | -4.28% | 21,439 |
| Aug 2, 2024 | 22.66 | 22.66 | 22.08 | 22.19 | 22.10 | -4.85% | 20,439 |
| Aug 1, 2024 | 24.22 | 24.70 | 22.67 | 23.32 | 23.23 | -3.20% | 43,116 |
| Jul 31, 2024 | 24.37 | 24.88 | 24.05 | 24.09 | 23.99 | -0.74% | 36,786 |
| Jul 30, 2024 | 24.02 | 24.40 | 23.70 | 24.27 | 24.17 | 1.80% | 12,706 |
| Jul 29, 2024 | 24.67 | 24.67 | 23.74 | 23.84 | 23.74 | -3.21% | 25,358 |
| Jul 26, 2024 | 24.65 | 24.66 | 24.25 | 24.63 | 24.53 | 1.03% | 18,813 |
| Jul 25, 2024 | 23.74 | 25.04 | 23.66 | 24.38 | 24.28 | 3.26% | 29,678 |
| Jul 24, 2024 | 23.56 | 24.71 | 23.43 | 23.61 | 23.51 | -0.94% | 22,773 |
| Jul 23, 2024 | 23.96 | 24.13 | 23.50 | 23.84 | 23.74 | -0.52% | 65,230 |
| Jul 22, 2024 | 23.14 | 24.11 | 23.11 | 23.96 | 23.86 | 3.54% | 36,122 |
| Jul 19, 2024 | 23.48 | 23.48 | 22.38 | 23.14 | 23.05 | 0.48% | 14,741 |
| Jul 18, 2024 | 23.50 | 23.75 | 23.03 | 23.03 | 22.94 | -2.54% | 16,236 |
| Jul 17, 2024 | 23.27 | 23.99 | 22.17 | 23.63 | 23.53 | 0.90% | 38,584 |
| Jul 16, 2024 | 22.24 | 23.83 | 22.21 | 23.42 | 23.33 | 6.79% | 24,236 |
| Jul 15, 2024 | 21.94 | 22.64 | 21.84 | 21.93 | 21.84 | 1.06% | 28,217 |
| Jul 12, 2024 | 21.42 | 21.99 | 21.42 | 21.70 | 21.61 | 2.70% | 13,277 |
| Jul 11, 2024 | 20.23 | 21.36 | 20.23 | 21.13 | 21.04 | 5.18% | 27,119 |
| Jul 10, 2024 | 19.86 | 20.09 | 19.86 | 20.09 | 20.01 | 0.95% | 12,536 |
| Jul 9, 2024 | 19.69 | 19.95 | 19.26 | 19.90 | 19.82 | 1.07% | 33,629 |
| Jul 8, 2024 | 19.58 | 19.92 | 19.58 | 19.69 | 19.61 | 1.55% | 13,152 |
| Jul 5, 2024 | 19.97 | 19.97 | 19.39 | 19.39 | 19.31 | -3.44% | 35,153 |
| Jul 3, 2024 | 20.26 | 20.29 | 20.08 | 20.08 | 20.00 | -0.40% | 6,077 |
| Jul 2, 2024 | 20.50 | 20.50 | 20.09 | 20.16 | 20.08 | -1.18% | 12,850 |
| Jul 1, 2024 | 20.34 | 20.56 | 20.28 | 20.40 | 20.32 | 0.25% | 23,671 |
| Jun 28, 2024 | 19.56 | 20.43 | 19.54 | 20.35 | 20.27 | 3.30% | 135,267 |
| Jun 27, 2024 | 19.35 | 19.70 | 19.35 | 19.70 | 19.62 | 2.44% | 11,809 |
| Jun 26, 2024 | 18.86 | 19.44 | 18.86 | 19.23 | 19.15 | 1.37% | 24,904 |
| Jun 25, 2024 | 18.79 | 19.09 | 18.79 | 18.97 | 18.89 | 0.11% | 13,414 |
| Jun 24, 2024 | 18.98 | 19.07 | 18.87 | 18.95 | 18.87 | -0.58% | 30,056 |
| Jun 21, 2024 | 19.53 | 19.53 | 18.95 | 19.06 | 18.98 | -2.41% | 38,284 |
| Jun 20, 2024 | 19.12 | 19.57 | 18.54 | 19.53 | 19.45 | 1.30% | 26,693 |
| Jun 18, 2024 | 19.41 | 19.49 | 19.17 | 19.28 | 19.20 | -1.03% | 20,019 |
| Jun 17, 2024 | 19.00 | 19.48 | 18.92 | 19.48 | 19.40 | 1.19% | 26,301 |
| Jun 14, 2024 | 19.07 | 19.30 | 18.98 | 19.25 | 19.17 | -0.31% | 14,114 |
| Jun 13, 2024 | 19.60 | 20.30 | 19.29 | 19.31 | 19.23 | -1.48% | 9,796 |
| Jun 12, 2024 | 19.79 | 19.84 | 19.51 | 19.60 | 19.42 | 0.72% | 17,644 |
| Jun 11, 2024 | 19.29 | 19.53 | 19.29 | 19.46 | 19.28 | 0.05% | 15,537 |
| Jun 10, 2024 | 19.62 | 19.62 | 19.17 | 19.45 | 19.27 | 0.15% | 13,111 |
| Jun 7, 2024 | 19.44 | 19.86 | 19.42 | 19.42 | 19.24 | 0.21% | 56,126 |
| Jun 6, 2024 | 19.84 | 19.84 | 19.35 | 19.38 | 19.20 | 0.21% | 36,025 |
| Jun 5, 2024 | 19.01 | 19.34 | 19.01 | 19.34 | 19.16 | 1.74% | 18,342 |
| Jun 4, 2024 | 19.58 | 19.60 | 18.98 | 19.01 | 18.84 | -1.86% | 12,695 |
| Jun 3, 2024 | 20.20 | 20.20 | 19.37 | 19.37 | 19.19 | -4.01% | 10,822 |
| May 31, 2024 | 21.03 | 21.12 | 20.12 | 20.18 | 19.99 | 0.15% | 20,665 |
| May 30, 2024 | 20.05 | 20.15 | 20.05 | 20.15 | 19.97 | 1.77% | 12,404 |
| May 29, 2024 | 20.06 | 20.18 | 19.80 | 19.80 | 19.62 | -1.39% | 19,791 |
| May 28, 2024 | 20.52 | 20.55 | 20.07 | 20.08 | 19.90 | -1.38% | 18,646 |
| May 24, 2024 | 20.14 | 20.45 | 20.14 | 20.36 | 20.17 | 2.03% | 12,440 |
| May 23, 2024 | 20.32 | 20.41 | 19.74 | 19.96 | 19.77 | -1.89% | 20,851 |
| May 22, 2024 | 20.32 | 20.46 | 20.22 | 20.34 | 20.15 | -0.29% | 14,733 |
| May 21, 2024 | 20.09 | 20.58 | 20.09 | 20.40 | 20.21 | 0.64% | 8,054 |
| May 20, 2024 | 20.71 | 20.85 | 20.27 | 20.27 | 20.08 | -2.31% | 13,156 |
| May 17, 2024 | 20.77 | 21.01 | 20.65 | 20.75 | 20.56 | 0.24% | 14,424 |
| May 16, 2024 | 20.45 | 20.93 | 20.45 | 20.70 | 20.51 | 0.73% | 30,171 |
| May 15, 2024 | 20.48 | 20.61 | 20.42 | 20.55 | 20.36 | 0.93% | 14,751 |
| May 14, 2024 | 20.39 | 20.57 | 20.30 | 20.36 | 20.17 | 0.30% | 12,777 |
| May 13, 2024 | 20.45 | 20.57 | 20.29 | 20.30 | 20.11 | -0.05% | 14,288 |
| May 10, 2024 | 20.50 | 20.53 | 20.31 | 20.31 | 20.12 | -0.93% | 10,802 |
| May 9, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 20.31 | 0.34% | 15,837 |
| May 8, 2024 | 20.20 | 20.67 | 20.20 | 20.43 | 20.24 | 1.59% | 17,677 |
| May 7, 2024 | 20.28 | 20.42 | 20.11 | 20.11 | 19.93 | -0.20% | 20,096 |
| May 6, 2024 | 20.20 | 20.21 | 20.08 | 20.15 | 19.97 | 0.10% | 17,091 |