BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	29.57	29.57	29.57	29.57	-	-0.14%	6,460
Mar 23, 2026	29.38	30.00	29.38	29.61	29.61	2.74%	27,463
Mar 20, 2026	28.42	29.30	28.24	28.82	28.82	0.59%	79,994
Mar 19, 2026	28.48	28.90	28.30	28.65	28.65	0.95%	28,581
Mar 18, 2026	28.76	29.00	28.30	28.38	28.38	-1.53%	25,298
Mar 17, 2026	29.42	29.72	28.61	28.82	28.82	-0.62%	30,980
Mar 16, 2026	29.30	29.56	28.88	29.00	29.00	-0.03%	13,986
Mar 13, 2026	29.28	29.33	28.70	29.01	29.01	0.35%	29,315
Mar 12, 2026	28.27	29.06	28.18	28.91	28.91	0.05%	27,317
Mar 11, 2026	28.86	29.29	28.43	28.90	28.60	0.50%	32,963
Mar 10, 2026	28.49	29.50	28.27	28.75	28.45	0.17%	19,856
Mar 9, 2026	28.85	29.16	28.07	28.70	28.40	-1.14%	41,061
Mar 6, 2026	28.72	29.04	28.22	29.03	28.73	-0.58%	26,834
Mar 5, 2026	29.54	29.54	28.86	29.20	28.90	-1.95%	15,999
Mar 4, 2026	29.98	29.98	29.52	29.78	29.47	0.34%	14,523
Mar 3, 2026	29.30	30.07	29.12	29.68	29.37	-0.34%	15,690
Mar 2, 2026	29.05	30.46	29.05	29.78	29.47	1.29%	46,976
Feb 27, 2026	29.65	30.06	29.29	29.40	29.09	-2.13%	34,696
Feb 26, 2026	30.71	31.12	30.00	30.04	29.73	-1.28%	19,970
Feb 25, 2026	29.93	30.48	29.50	30.43	30.11	3.01%	11,859
Feb 24, 2026	29.86	30.10	29.49	29.54	29.23	-0.54%	12,104
Feb 23, 2026	30.07	30.19	29.53	29.70	29.39	-1.79%	38,194
Feb 20, 2026	30.13	30.35	29.88	30.24	29.93	1.04%	13,349
Feb 19, 2026	30.12	30.57	29.93	29.93	29.62	-1.68%	18,249
Feb 18, 2026	30.71	30.71	29.84	30.44	30.12	-0.36%	28,536
Feb 17, 2026	30.72	31.15	30.55	30.55	30.23	-0.36%	12,652
Feb 13, 2026	30.33	30.68	30.29	30.66	30.34	0.33%	15,696
Feb 12, 2026	30.64	30.64	30.01	30.56	30.24	0.86%	19,034
Feb 11, 2026	30.55	30.73	30.01	30.30	29.99	-0.46%	27,446
Feb 10, 2026	31.01	31.01	30.04	30.44	30.12	-0.23%	26,420
Feb 9, 2026	29.06	30.90	29.06	30.51	30.19	-0.10%	21,890
Feb 6, 2026	30.94	31.60	30.54	30.54	30.22	-0.81%	24,496
Feb 5, 2026	30.24	31.06	30.17	30.79	30.47	1.75%	22,324
Feb 4, 2026	30.37	31.20	30.22	30.26	29.95	0.87%	29,613
Feb 3, 2026	29.42	30.85	29.13	30.00	29.69	2.08%	41,285
Feb 2, 2026	29.35	29.63	29.27	29.39	29.08	0.72%	49,797
Jan 30, 2026	29.30	29.57	29.16	29.18	28.88	0.41%	24,276
Jan 29, 2026	28.81	29.17	28.21	29.06	28.76	1.72%	46,121
Jan 28, 2026	29.05	29.05	28.22	28.57	28.27	-2.99%	15,936
Jan 27, 2026	29.59	29.59	28.86	29.45	29.14	-0.34%	28,288
Jan 26, 2026	29.22	30.26	28.82	29.55	29.24	1.27%	21,956
Jan 23, 2026	29.80	30.64	29.00	29.18	28.88	-3.02%	11,452
Jan 22, 2026	29.99	30.49	29.89	30.09	29.78	0.87%	15,715
Jan 21, 2026	28.57	30.23	28.57	29.83	29.52	4.30%	27,937
Jan 20, 2026	28.69	29.06	28.28	28.60	28.30	-1.21%	10,552
Jan 16, 2026	29.02	29.67	28.94	28.95	28.65	-0.79%	16,639
Jan 15, 2026	29.58	30.17	28.71	29.18	28.88	1.14%	12,235
Jan 14, 2026	28.32	28.87	28.11	28.85	28.55	0.87%	22,219
Jan 13, 2026	28.24	28.79	28.18	28.60	28.30	0.11%	18,272
Jan 12, 2026	28.64	29.01	28.06	28.57	28.27	-0.38%	17,443