Skip to main content
BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
27.77
+0.63 (2.32%)
Nov 21, 2024, 11:26 AM EST - Market open

BayCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.9627.1926.8027.1427.14-0.07%14,563
Nov 19, 202426.8027.2226.8027.1627.160.63%19,980
Nov 18, 202427.5727.5726.8326.9926.99-1.14%20,854
Nov 15, 202427.5827.5826.8427.3027.30-0.18%16,185
Nov 14, 202427.0827.5027.0327.3527.35-0.47%12,883
Nov 13, 202427.4527.7727.0227.4827.481.44%27,644
Nov 12, 202427.2827.5026.9727.0927.090.18%21,692
Nov 11, 202427.2327.6227.0127.0427.040.71%29,159
Nov 8, 202424.3227.2624.3226.8526.850.19%23,817
Nov 7, 202427.4227.5526.7526.8026.80-2.55%28,552
Nov 6, 202426.7728.6226.0427.5027.509.61%115,526
Nov 5, 202424.7825.0924.7125.0925.092.79%22,385
Nov 4, 202424.2024.5224.0024.4124.41-20,976
Nov 1, 202424.7024.7624.2324.4124.41-1.77%17,060
Oct 31, 202424.4724.8524.4724.8524.85-0.20%28,589
Oct 30, 202424.4124.9224.3424.9024.901.38%28,372
Oct 29, 202424.5124.8124.2024.5624.56-0.69%36,798
Oct 28, 202424.3524.8524.2724.7324.731.69%19,719
Oct 25, 202424.3724.5624.0524.3224.32-0.33%20,488
Oct 24, 202424.7224.7324.2524.4024.40-2.05%26,629
Oct 23, 202424.5424.9124.4424.9124.911.30%23,084
Oct 22, 202423.7624.5923.5524.5924.592.25%23,951
Oct 21, 202424.7624.7623.9424.0524.05-1.88%32,596
Oct 18, 202423.7424.6623.7424.5124.510.04%15,994
Oct 17, 202424.5024.6524.0224.5024.50-20,561
Oct 16, 202424.4524.7324.0524.5024.501.32%18,825
Oct 15, 202423.9324.3923.9224.1824.181.13%17,253
Oct 14, 202424.0524.0523.7523.9123.91-1.16%4,751
Oct 11, 202423.3124.4023.3124.1924.193.55%9,833
Oct 10, 202423.2523.5923.2523.3623.36-0.51%8,179
Oct 9, 202423.5824.1423.4723.4823.480.56%11,732
Oct 8, 202423.5123.5523.3523.3523.350.21%10,212
Oct 7, 202423.4623.4623.2723.3023.30-0.72%10,485
Oct 4, 202423.6223.6223.4723.4723.471.25%8,461
Oct 3, 202423.1123.2623.1123.1823.18-0.47%13,961
Oct 2, 202423.1123.4523.1123.2923.290.74%16,672
Oct 1, 202423.1223.4023.1123.1223.12-2.53%16,740
Sep 30, 202423.7423.8823.5123.7223.72-0.04%7,466
Sep 27, 202424.0224.0223.6223.7323.730.08%6,212
Sep 26, 202423.6623.8823.5523.7123.711.50%18,989
Sep 25, 202423.3123.4223.0923.3623.36-0.34%14,923
Sep 24, 202423.5123.7923.3823.4423.44-0.17%20,129
Sep 23, 202423.7023.8023.4123.4823.48-1.22%22,044
Sep 20, 202424.1424.7123.6723.7723.77-2.98%85,078
Sep 19, 202424.3724.8424.0824.5024.502.47%26,652
Sep 18, 202423.6424.5023.1823.9123.811.96%31,476
Sep 17, 202423.6123.9623.4523.4523.360.64%13,944
Sep 16, 202423.5723.5723.0023.3023.210.13%10,336
Sep 13, 202422.5723.3622.5723.2723.184.87%17,456
Sep 12, 202422.4822.5621.8422.1922.100.77%34,406
Sep 11, 202422.0722.1921.8522.0221.93-1.26%14,513
Sep 10, 202421.7522.4221.6622.3022.212.53%14,061
Sep 9, 202422.0122.0321.7521.7521.66-0.41%12,326
Sep 6, 202421.9622.0621.6621.8421.75-1.18%24,939
Sep 5, 202422.7822.7822.0022.1022.01-1.03%13,297
Sep 4, 202422.3422.4122.3122.3322.24-0.89%7,782
Sep 3, 202422.6622.6622.3622.5322.44-2.17%12,391
Aug 30, 202423.0823.1022.7923.0322.94-0.82%7,048
Aug 29, 202423.4723.4723.0423.2223.13-0.04%14,129
Aug 28, 202423.1023.4222.9823.2323.141.53%23,259
Aug 27, 202423.8423.9922.8522.8822.79-2.35%8,335
Aug 26, 202423.0023.6222.8623.4323.341.21%40,845
Aug 23, 202421.7923.2421.7923.1523.065.95%17,846
Aug 22, 202422.0422.0421.7021.8521.76-1.35%13,268
Aug 21, 202421.8722.2021.6022.1522.061.79%13,182
Aug 20, 202421.6222.1021.6021.7621.67-1.85%11,463
Aug 19, 202422.1422.2421.7622.1722.081.09%7,512
Aug 16, 202422.0622.1021.7621.9321.84-0.72%59,341
Aug 15, 202422.1322.2921.8522.0922.002.51%12,071
Aug 14, 202421.8921.8921.2521.5521.46-0.32%14,470
Aug 13, 202421.4021.7321.3721.6221.532.32%6,733
Aug 12, 202421.1321.1721.0521.1321.04-0.75%12,238
Aug 9, 202421.5421.5421.2921.2921.20-0.19%13,449
Aug 8, 202420.9621.8020.9621.3321.241.81%18,103
Aug 7, 202421.2121.2620.9520.9520.87-0.76%16,750
Aug 6, 202421.2021.4421.0021.1121.02-0.61%22,332
Aug 5, 202421.3921.4920.2521.2421.15-4.28%21,439
Aug 2, 202422.6622.6622.0822.1922.10-4.85%20,439
Aug 1, 202424.2224.7022.6723.3223.23-3.20%43,116
Jul 31, 202424.3724.8824.0524.0923.99-0.74%36,786
Jul 30, 202424.0224.4023.7024.2724.171.80%12,706
Jul 29, 202424.6724.6723.7423.8423.74-3.21%25,358
Jul 26, 202424.6524.6624.2524.6324.531.03%18,813
Jul 25, 202423.7425.0423.6624.3824.283.26%29,678
Jul 24, 202423.5624.7123.4323.6123.51-0.94%22,773
Jul 23, 202423.9624.1323.5023.8423.74-0.52%65,230
Jul 22, 202423.1424.1123.1123.9623.863.54%36,122
Jul 19, 202423.4823.4822.3823.1423.050.48%14,741
Jul 18, 202423.5023.7523.0323.0322.94-2.54%16,236
Jul 17, 202423.2723.9922.1723.6323.530.90%38,584
Jul 16, 202422.2423.8322.2123.4223.336.79%24,236
Jul 15, 202421.9422.6421.8421.9321.841.06%28,217
Jul 12, 202421.4221.9921.4221.7021.612.70%13,277
Jul 11, 202420.2321.3620.2321.1321.045.18%27,119
Jul 10, 202419.8620.0919.8620.0920.010.95%12,536
Jul 9, 202419.6919.9519.2619.9019.821.07%33,629
Jul 8, 202419.5819.9219.5819.6919.611.55%13,152
Jul 5, 202419.9719.9719.3919.3919.31-3.44%35,153
Jul 3, 202420.2620.2920.0820.0820.00-0.40%6,077
Jul 2, 202420.5020.5020.0920.1620.08-1.18%12,850