BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.17	31.49	30.81	31.01	31.01	-0.51%	76,790
May 21, 2026	30.50	31.33	30.35	31.17	31.17	1.70%	78,109
May 20, 2026	30.50	31.00	30.45	30.65	30.65	0.36%	85,784
May 19, 2026	30.19	30.67	29.89	30.54	30.54	1.19%	76,902
May 18, 2026	29.85	30.40	29.85	30.18	30.18	1.11%	31,054
May 15, 2026	30.28	30.70	29.80	29.85	29.85	-1.87%	44,103
May 14, 2026	30.49	30.81	30.30	30.42	30.42	0.20%	54,617
May 13, 2026	30.35	30.51	30.13	30.36	30.36	-0.30%	35,275
May 12, 2026	30.47	30.69	30.04	30.45	30.45	-0.07%	43,931
May 11, 2026	30.95	31.00	30.25	30.47	30.47	-1.52%	35,308
May 8, 2026	30.50	31.22	30.50	30.94	30.94	1.51%	59,816
May 7, 2026	30.20	30.58	30.10	30.48	30.48	1.26%	52,611
May 6, 2026	30.20	30.50	29.80	30.10	30.10	0.03%	95,179
May 5, 2026	29.75	30.49	29.75	30.09	30.09	2.07%	39,640
May 4, 2026	29.81	29.90	29.37	29.48	29.48	-1.70%	27,227
May 1, 2026	29.95	30.12	29.70	29.99	29.99	0.03%	53,266
Apr 30, 2026	29.07	30.24	29.07	29.98	29.98	2.15%	72,047
Apr 29, 2026	29.52	29.56	29.16	29.35	29.35	-1.31%	25,113
Apr 28, 2026	29.70	30.06	29.70	29.74	29.74	0.61%	40,345
Apr 27, 2026	29.53	30.10	29.43	29.56	29.56	0.44%	43,507
Apr 24, 2026	29.07	29.87	29.07	29.43	29.43	1.45%	93,058
Apr 23, 2026	28.85	29.23	28.63	29.01	29.01	0.76%	33,056
Apr 22, 2026	28.70	29.34	28.70	28.79	28.79	0.14%	42,955
Apr 21, 2026	28.66	28.97	28.61	28.75	28.75	0.24%	36,607
Apr 20, 2026	29.06	29.07	28.63	28.68	28.68	-1.65%	22,005
Apr 17, 2026	28.80	29.32	28.25	29.16	29.16	2.97%	47,524
Apr 16, 2026	28.18	28.70	28.04	28.32	28.32	0.32%	28,938
Apr 15, 2026	28.29	28.37	28.00	28.23	28.23	-0.39%	20,777
Apr 14, 2026	28.51	28.89	28.18	28.34	28.34	-1.12%	34,207
Apr 13, 2026	29.10	30.50	28.28	28.66	28.66	-1.31%	23,883
Apr 10, 2026	31.08	31.08	27.34	29.04	29.04	-11.11%	238,888
Apr 9, 2026	30.96	32.67	30.96	32.67	32.67	5.25%	43,858
Apr 8, 2026	31.01	31.42	30.49	31.04	31.04	2.68%	29,400
Apr 7, 2026	30.14	30.44	29.91	30.23	30.23	0.80%	23,376
Apr 6, 2026	29.78	30.04	29.65	29.99	29.99	0.87%	15,898
Apr 2, 2026	29.38	29.81	29.28	29.73	29.73	0.44%	7,769
Apr 1, 2026	29.71	30.00	29.60	29.60	29.60	-0.42%	9,684
Mar 31, 2026	30.10	30.10	29.53	29.73	29.73	0.35%	35,616
Mar 30, 2026	29.49	29.85	29.10	29.62	29.62	1.93%	30,653
Mar 27, 2026	29.16	29.16	28.78	29.06	29.06	-0.55%	23,503
Mar 26, 2026	28.99	29.33	28.76	29.22	29.22	0.48%	15,678
Mar 25, 2026	29.72	30.29	28.92	29.08	29.08	-0.68%	13,826
Mar 24, 2026	29.34	29.98	28.95	29.28	29.28	-1.11%	14,186
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%	81,605
Mar 19, 2026	28.48	28.90	28.30	28.65	28.65	0.95%	29,776
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%	31,003
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