Skip to main content
BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
26.82
-0.67 (-2.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

BayCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.1327.7425.9026.8226.82-2.44%166,986
Dec 19, 202428.1428.6527.1027.4927.49-28,257
Dec 18, 202428.9129.8127.1427.4927.49-4.88%38,650
Dec 17, 202429.0429.0828.7228.9028.90-1.23%28,311
Dec 16, 202429.0329.6328.7729.2629.261.35%22,870
Dec 13, 202428.7528.8728.5328.8728.87-0.21%14,901
Dec 12, 202429.4129.4128.6928.9328.93-1.63%16,692
Dec 11, 202429.3129.8829.1429.4129.261.41%23,110
Dec 10, 202430.0830.0828.8929.0028.85-0.17%18,767
Dec 9, 202429.0129.3628.8629.0528.900.31%19,150
Dec 6, 202429.0029.0728.6128.9628.810.77%11,472
Dec 5, 202429.0829.3328.5828.7428.59-0.76%25,725
Dec 4, 202429.1729.3228.6428.9628.81-0.10%24,733
Dec 3, 202429.1629.6028.7228.9928.84-36,811
Dec 2, 202429.2029.3228.6728.9928.84-28,234
Nov 29, 202429.2229.2228.6028.9928.84-0.55%26,038
Nov 27, 202429.8530.1328.7429.1529.00-1.88%21,044
Nov 26, 202429.5129.9529.2529.7129.561.05%38,219
Nov 25, 202428.5429.7328.5429.4029.253.41%43,170
Nov 22, 202427.7828.4327.7828.4328.283.08%12,414
Nov 21, 202427.8327.8327.4427.5827.441.62%20,801
Nov 20, 202426.9627.1926.8027.1427.00-0.07%14,563
Nov 19, 202426.8027.2226.8027.1627.020.63%19,980
Nov 18, 202427.5727.5726.8326.9926.85-1.14%20,854
Nov 15, 202427.5827.5826.8427.3027.16-0.18%16,185
Nov 14, 202427.0827.5027.0327.3527.21-0.47%12,883
Nov 13, 202427.4527.7727.0227.4827.341.44%27,644
Nov 12, 202427.2827.5026.9727.0926.950.18%21,692
Nov 11, 202427.2327.6227.0127.0426.900.71%29,159
Nov 8, 202424.3227.2624.3226.8526.710.19%23,817
Nov 7, 202427.4227.5526.7526.8026.66-2.55%28,552
Nov 6, 202426.7728.6226.0427.5027.369.61%115,526
Nov 5, 202424.7825.0924.7125.0924.962.79%22,385
Nov 4, 202424.2024.5224.0024.4124.28-20,976
Nov 1, 202424.7024.7624.2324.4124.28-1.77%17,060
Oct 31, 202424.4724.8524.4724.8524.72-0.20%28,589
Oct 30, 202424.4124.9224.3424.9024.771.38%28,372
Oct 29, 202424.5124.8124.2024.5624.43-0.69%36,798
Oct 28, 202424.3524.8524.2724.7324.601.69%19,719
Oct 25, 202424.3724.5624.0524.3224.20-0.33%20,488
Oct 24, 202424.7224.7324.2524.4024.27-2.05%26,629
Oct 23, 202424.5424.9124.4424.9124.781.30%23,084
Oct 22, 202423.7624.5923.5524.5924.462.25%23,951
Oct 21, 202424.7624.7623.9424.0523.93-1.88%32,596
Oct 18, 202423.7424.6623.7424.5124.380.04%15,994
Oct 17, 202424.5024.6524.0224.5024.37-20,561
Oct 16, 202424.4524.7324.0524.5024.371.32%18,825
Oct 15, 202423.9324.3923.9224.1824.061.13%17,253
Oct 14, 202424.0524.0523.7523.9123.79-1.16%4,751
Oct 11, 202423.3124.4023.3124.1924.073.55%9,833
Oct 10, 202423.2523.5923.2523.3623.24-0.51%8,179
Oct 9, 202423.5824.1423.4723.4823.360.56%11,732
Oct 8, 202423.5123.5523.3523.3523.230.21%10,212
Oct 7, 202423.4623.4623.2723.3023.18-0.72%10,485
Oct 4, 202423.6223.6223.4723.4723.351.25%8,461
Oct 3, 202423.1123.2623.1123.1823.06-0.47%13,961
Oct 2, 202423.1123.4523.1123.2923.170.74%16,672
Oct 1, 202423.1223.4023.1123.1223.00-2.53%16,740
Sep 30, 202423.7423.8823.5123.7223.60-0.04%7,466
Sep 27, 202424.0224.0223.6223.7323.610.08%6,212
Sep 26, 202423.6623.8823.5523.7123.591.50%18,989
Sep 25, 202423.3123.4223.0923.3623.24-0.34%14,923
Sep 24, 202423.5123.7923.3823.4423.32-0.17%20,129
Sep 23, 202423.7023.8023.4123.4823.36-1.22%22,044
Sep 20, 202424.1424.7123.6723.7723.65-2.98%85,078
Sep 19, 202424.3724.8424.0824.5024.372.47%26,652
Sep 18, 202423.6424.5023.1823.9123.691.96%31,476
Sep 17, 202423.6123.9623.4523.4523.230.64%13,944
Sep 16, 202423.5723.5723.0023.3023.090.13%10,336
Sep 13, 202422.5723.3622.5723.2723.064.87%17,456
Sep 12, 202422.4822.5621.8422.1921.990.77%34,406
Sep 11, 202422.0722.1921.8522.0221.82-1.26%14,513
Sep 10, 202421.7522.4221.6622.3022.102.53%14,061
Sep 9, 202422.0122.0321.7521.7521.55-0.41%12,326
Sep 6, 202421.9622.0621.6621.8421.64-1.18%24,939
Sep 5, 202422.7822.7822.0022.1021.90-1.03%13,297
Sep 4, 202422.3422.4122.3122.3322.13-0.89%7,782
Sep 3, 202422.6622.6622.3622.5322.32-2.17%12,391
Aug 30, 202423.0823.1022.7923.0322.82-0.82%7,048
Aug 29, 202423.4723.4723.0423.2223.01-0.04%14,129
Aug 28, 202423.1023.4222.9823.2323.021.53%23,259
Aug 27, 202423.8423.9922.8522.8822.67-2.35%8,335
Aug 26, 202423.0023.6222.8623.4323.211.21%40,845
Aug 23, 202421.7923.2421.7923.1522.945.95%17,846
Aug 22, 202422.0422.0421.7021.8521.65-1.35%13,268
Aug 21, 202421.8722.2021.6022.1521.951.79%13,182
Aug 20, 202421.6222.1021.6021.7621.56-1.85%11,463
Aug 19, 202422.1422.2421.7622.1721.971.09%7,512
Aug 16, 202422.0622.1021.7621.9321.73-0.72%59,341
Aug 15, 202422.1322.2921.8522.0921.892.51%12,071
Aug 14, 202421.8921.8921.2521.5521.35-0.32%14,470
Aug 13, 202421.4021.7321.3721.6221.422.32%6,733
Aug 12, 202421.1321.1721.0521.1320.94-0.75%12,238
Aug 9, 202421.5421.5421.2921.2921.09-0.19%13,449
Aug 8, 202420.9621.8020.9621.3321.131.81%18,103
Aug 7, 202421.2121.2620.9520.9520.76-0.76%16,750
Aug 6, 202421.2021.4421.0021.1120.92-0.61%22,332
Aug 5, 202421.3921.4920.2521.2421.05-4.28%21,439
Aug 2, 202422.6622.6622.0822.1921.99-4.85%20,439
Aug 1, 202424.2224.7022.6723.3223.11-3.20%43,116