BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
25.69
+0.52 (2.07%)
Apr 1, 2025, 3:43 PM EDT - Market open
BayCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.91 | 25.62 | 24.91 | 25.48 | - | 1.23% | 8,532 |
| 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 |
| Feb 27, 2025 | 27.39 | 27.39 | 27.09 | 27.24 | 27.07 | -1.30% | 8,516 |
| Feb 26, 2025 | 27.26 | 27.61 | 27.08 | 27.60 | 27.43 | 0.84% | 10,309 |
| Feb 25, 2025 | 27.11 | 27.66 | 27.00 | 27.37 | 27.20 | 2.01% | 18,754 |
| Feb 24, 2025 | 27.83 | 27.83 | 26.83 | 26.83 | 26.67 | -2.97% | 13,584 |
| Feb 21, 2025 | 28.21 | 28.30 | 27.49 | 27.65 | 27.48 | -0.54% | 20,428 |
| Feb 20, 2025 | 28.39 | 28.49 | 27.65 | 27.80 | 27.63 | -2.63% | 12,959 |
| Feb 19, 2025 | 28.04 | 28.55 | 27.78 | 28.55 | 28.38 | 1.21% | 12,127 |
| Feb 18, 2025 | 27.80 | 28.56 | 27.80 | 28.21 | 28.04 | 0.68% | 14,859 |
| Feb 14, 2025 | 28.20 | 28.46 | 27.84 | 28.02 | 27.85 | -0.64% | 11,107 |
| Feb 13, 2025 | 27.79 | 28.20 | 27.54 | 28.20 | 28.03 | 1.48% | 14,419 |
| Feb 12, 2025 | 28.54 | 28.60 | 27.52 | 27.79 | 27.62 | -4.47% | 18,403 |
| Feb 11, 2025 | 28.81 | 29.21 | 28.81 | 29.09 | 28.91 | 0.28% | 11,823 |
| Feb 10, 2025 | 28.93 | 29.47 | 28.79 | 29.01 | 28.83 | 0.42% | 21,753 |
| Feb 7, 2025 | 28.89 | 29.15 | 27.39 | 28.89 | 28.71 | -0.69% | 22,411 |
| Feb 6, 2025 | 29.00 | 29.10 | 28.70 | 29.09 | 28.91 | 0.69% | 16,087 |
| Feb 5, 2025 | 28.38 | 28.96 | 28.38 | 28.89 | 28.71 | 1.76% | 13,622 |
| Feb 4, 2025 | 27.48 | 28.39 | 27.48 | 28.39 | 28.22 | 3.46% | 18,021 |
| Feb 3, 2025 | 27.36 | 27.99 | 27.36 | 27.44 | 27.27 | -1.96% | 44,279 |
| Jan 31, 2025 | 28.51 | 28.51 | 27.63 | 27.99 | 27.82 | -1.86% | 29,536 |
| Jan 30, 2025 | 28.75 | 28.81 | 28.29 | 28.52 | 28.35 | 0.35% | 18,215 |
| Jan 29, 2025 | 28.25 | 28.68 | 28.08 | 28.42 | 28.25 | 0.71% | 22,272 |
| Jan 28, 2025 | 27.81 | 28.33 | 27.81 | 28.22 | 28.05 | 0.97% | 16,820 |
| Jan 27, 2025 | 27.28 | 28.20 | 27.28 | 27.95 | 27.78 | 1.90% | 43,304 |
| Jan 24, 2025 | 27.69 | 27.73 | 26.41 | 27.43 | 27.26 | 2.16% | 27,311 |
| Jan 23, 2025 | 26.68 | 26.86 | 26.51 | 26.85 | 26.69 | 0.52% | 29,493 |
| Jan 22, 2025 | 27.07 | 27.20 | 26.50 | 26.71 | 26.55 | -1.73% | 62,245 |
| Jan 21, 2025 | 26.98 | 27.34 | 26.86 | 27.18 | 27.01 | 2.22% | 24,763 |