BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	27.22	27.39	26.82	27.21	27.21	-0.18%	11,324
Oct 31, 2025	27.04	27.60	26.78	27.26	27.26	0.44%	11,769
Oct 30, 2025	27.26	27.28	27.14	27.14	27.14	-0.18%	6,937
Oct 29, 2025	27.28	27.54	27.00	27.19	27.19	-1.13%	22,998
Oct 28, 2025	27.06	27.71	27.00	27.50	27.50	0.51%	20,829
Oct 27, 2025	27.80	27.80	27.32	27.36	27.36	-1.48%	21,764
Oct 24, 2025	28.05	28.05	27.37	27.77	27.77	-0.79%	11,158
Oct 23, 2025	27.97	28.16	27.62	27.99	27.99	-0.57%	10,782
Oct 22, 2025	27.64	28.22	27.62	28.15	28.15	1.66%	18,984
Oct 21, 2025	27.73	27.85	27.52	27.69	27.69	-0.86%	14,496
Oct 20, 2025	27.45	27.93	27.39	27.93	27.93	2.87%	16,538
Oct 17, 2025	27.14	27.95	27.14	27.15	27.15	0.04%	16,641
Oct 16, 2025	28.51	28.51	27.13	27.14	27.14	-5.20%	29,860
Oct 15, 2025	28.58	28.89	28.36	28.63	28.63	0.53%	18,199
Oct 14, 2025	27.48	28.50	27.48	28.48	28.48	2.85%	11,720
Oct 13, 2025	27.17	27.74	27.17	27.69	27.69	1.32%	19,738
Oct 10, 2025	27.89	27.89	27.33	27.33	27.33	-2.36%	23,606
Oct 9, 2025	27.99	28.27	27.80	27.99	27.99	-0.57%	20,322
Oct 8, 2025	28.12	28.15	27.91	28.15	28.15	-	10,527
Oct 7, 2025	28.15	28.32	27.79	28.15	28.15	-0.14%	21,646
Oct 6, 2025	28.26	28.36	27.93	28.19	28.19	0.32%	16,667
Oct 3, 2025	27.50	28.10	27.50	28.10	28.10	1.59%	12,108
Oct 2, 2025	27.97	27.97	27.34	27.66	27.66	-1.60%	15,295
Oct 1, 2025	28.58	28.58	27.89	28.11	28.11	-2.23%	11,684
Sep 30, 2025	28.72	28.82	28.29	28.75	28.75	-0.62%	12,601
Sep 29, 2025	29.53	29.53	28.76	28.93	28.93	-1.83%	17,977
Sep 26, 2025	29.72	29.72	29.43	29.47	29.47	-0.17%	11,215
Sep 25, 2025	29.62	30.20	29.07	29.52	29.52	-0.81%	12,125
Sep 24, 2025	29.89	30.59	29.53	29.76	29.76	0.24%	10,186
Sep 23, 2025	30.30	30.30	29.33	29.69	29.69	0.30%	12,745
Sep 22, 2025	29.71	29.81	29.41	29.60	29.60	-0.50%	12,057
Sep 19, 2025	30.55	30.59	29.64	29.75	29.75	-3.31%	47,829
Sep 18, 2025	30.02	30.96	30.02	30.77	30.77	3.53%	21,429
Sep 17, 2025	30.23	30.92	29.62	29.72	29.72	-0.27%	35,822
Sep 16, 2025	29.53	30.04	29.28	29.80	29.80	0.07%	15,827
Sep 15, 2025	29.75	29.98	29.50	29.78	29.78	0.51%	15,365
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