BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	29.30	30.07	29.12	29.68	29.68	-0.34%	15,670
Mar 2, 2026	29.05	30.46	29.05	29.78	29.78	1.29%	46,976
Feb 27, 2026	29.65	30.06	29.29	29.40	29.40	-2.13%	34,696
Feb 26, 2026	30.71	31.12	30.00	30.04	30.04	-1.28%	19,970
Feb 25, 2026	29.93	30.48	29.50	30.43	30.43	3.01%	11,746
Feb 24, 2026	29.86	30.10	29.49	29.54	29.54	-0.54%	12,104
Feb 23, 2026	30.07	30.19	29.53	29.70	29.70	-1.79%	38,190
Feb 20, 2026	30.13	30.35	29.88	30.24	30.24	1.04%	13,349
Feb 19, 2026	30.12	30.57	29.93	29.93	29.93	-1.68%	18,249
Feb 18, 2026	30.71	30.71	29.84	30.44	30.44	-0.36%	28,536
Feb 17, 2026	30.72	31.15	30.55	30.55	30.55	-0.36%	12,650
Feb 13, 2026	30.33	30.68	30.29	30.66	30.66	0.33%	15,696
Feb 12, 2026	30.64	30.64	30.01	30.56	30.56	0.86%	19,034
Feb 11, 2026	30.55	30.73	30.01	30.30	30.30	-0.46%	27,445
Feb 10, 2026	31.01	31.01	30.04	30.44	30.44	-0.23%	26,420
Feb 9, 2026	29.06	30.90	29.06	30.51	30.51	-0.10%	21,870
Feb 6, 2026	30.94	31.60	30.54	30.54	30.54	-0.81%	24,496
Feb 5, 2026	30.24	31.06	30.17	30.79	30.79	1.75%	22,313
Feb 4, 2026	30.37	31.20	30.22	30.26	30.26	0.87%	29,613
Feb 3, 2026	29.42	30.85	29.13	30.00	30.00	2.08%	41,285
Feb 2, 2026	29.35	29.63	29.27	29.39	29.39	0.72%	49,777
Jan 30, 2026	29.30	29.57	29.16	29.18	29.18	0.41%	24,276
Jan 29, 2026	28.81	29.17	28.21	29.06	29.06	1.72%	46,121
Jan 28, 2026	29.05	29.05	28.22	28.57	28.57	-2.99%	15,936
Jan 27, 2026	29.59	29.59	28.86	29.45	29.45	-0.34%	28,288
Jan 26, 2026	29.22	30.26	28.82	29.55	29.55	1.27%	21,956
Jan 23, 2026	29.80	30.64	29.00	29.18	29.18	-3.02%	11,419
Jan 22, 2026	29.99	30.49	29.89	30.09	30.09	0.87%	15,470
Jan 21, 2026	28.57	30.23	28.57	29.83	29.83	4.30%	27,936
Jan 20, 2026	28.69	29.06	28.28	28.60	28.60	-1.21%	10,542
Jan 16, 2026	29.02	29.67	28.94	28.95	28.95	-0.79%	16,113
Jan 15, 2026	29.58	30.17	28.71	29.18	29.18	1.14%	12,235
Jan 14, 2026	28.32	28.87	28.11	28.85	28.85	0.87%	22,219
Jan 13, 2026	28.24	28.79	28.18	28.60	28.60	0.11%	18,272
Jan 12, 2026	28.64	29.01	28.06	28.57	28.57	-0.38%	17,443
Jan 9, 2026	28.83	29.60	28.54	28.68	28.68	-0.49%	13,693
Jan 8, 2026	28.01	29.20	28.01	28.82	28.82	2.23%	12,713
Jan 7, 2026	28.68	28.74	28.05	28.19	28.19	-0.39%	12,911
Jan 6, 2026	28.82	28.82	27.59	28.30	28.30	-2.78%	35,160
Jan 5, 2026	28.99	29.34	28.87	29.11	29.11	1.01%	10,786
Jan 2, 2026	29.29	30.20	28.15	28.82	28.82	-1.97%	23,242
Dec 31, 2025	29.58	29.58	29.29	29.40	29.40	-0.44%	12,012
Dec 30, 2025	29.81	29.88	29.53	29.53	29.53	-1.40%	9,716
Dec 29, 2025	30.27	30.27	29.18	29.95	29.95	-1.38%	29,432
Dec 26, 2025	29.91	30.47	29.91	30.37	30.37	1.61%	13,934
Dec 24, 2025	30.99	31.15	29.41	29.89	29.89	-3.49%	29,331
Dec 23, 2025	31.19	31.67	30.88	30.97	30.97	-0.71%	11,714
Dec 22, 2025	31.92	32.18	30.73	31.19	31.19	-2.35%	26,474
Dec 19, 2025	32.61	32.61	31.61	31.94	31.94	-2.35%	45,446
Dec 18, 2025	32.89	33.15	32.67	32.71	32.71	-0.55%	20,113