BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	30.00	30.15	29.63	29.73	29.73	-1.23%	62,946
Sep 18, 2026	30.12	30.24	29.64	30.10	30.10	-0.69%	128,357
Sep 17, 2026	30.29	30.55	30.01	30.31	30.31	0.93%	29,618
Sep 16, 2026	30.49	30.55	29.79	30.03	30.03	-1.35%	49,718
Sep 15, 2026	30.24	30.49	30.11	30.44	30.44	0.86%	31,523
Sep 14, 2026	30.04	30.43	29.95	30.18	30.18	0.27%	30,014
Sep 11, 2026	30.48	30.65	29.85	30.10	30.10	-0.43%	31,036
Sep 10, 2026	29.84	30.23	29.81	30.23	30.23	1.58%	36,773
Sep 9, 2026	30.05	30.25	29.70	30.06	29.76	-0.13%	51,234
Sep 8, 2026	30.74	30.89	30.05	30.10	29.80	-2.27%	31,425
Sep 4, 2026	30.40	30.82	30.40	30.80	30.49	1.25%	30,809
Sep 3, 2026	30.60	30.80	30.41	30.42	30.12	0.03%	27,209
Sep 2, 2026	30.03	30.57	29.88	30.41	30.11	1.88%	42,048
Sep 1, 2026	29.93	30.01	29.66	29.85	29.55	0.07%	36,759
Aug 31, 2026	30.32	30.38	29.52	29.83	29.53	-1.52%	35,355
Aug 28, 2026	30.03	30.49	30.00	30.29	29.99	1.03%	52,153
Aug 27, 2026	30.19	30.26	29.76	29.98	29.68	-0.70%	53,506
Aug 26, 2026	30.00	30.43	29.65	30.19	29.89	0.73%	120,299
Aug 25, 2026	30.16	30.32	29.57	29.97	29.67	-0.50%	53,926
Aug 24, 2026	30.09	31.93	29.84	30.12	29.82	0.40%	72,924
Aug 21, 2026	30.25	30.25	29.68	30.00	29.70	-0.23%	72,524
Aug 20, 2026	30.46	30.64	29.78	30.07	29.77	-1.18%	49,406
Aug 19, 2026	31.36	31.55	30.37	30.43	30.13	-2.15%	75,267
Aug 18, 2026	30.73	31.34	30.50	31.10	30.79	1.63%	64,980
Aug 17, 2026	31.09	31.24	30.52	30.60	30.29	-1.50%	55,596
Aug 14, 2026	31.24	31.49	31.00	31.07	30.75	0.02%	44,972
Aug 13, 2026	31.40	31.49	30.80	31.06	30.75	-0.42%	88,541
Aug 12, 2026	31.28	31.43	30.76	31.19	30.88	-0.19%	50,949
Aug 11, 2026	30.61	31.38	30.44	31.25	30.94	2.83%	58,191
Aug 10, 2026	30.51	30.85	30.21	30.39	30.09	-0.43%	59,707
Aug 7, 2026	30.70	30.99	30.34	30.52	30.22	-0.59%	51,675
Aug 6, 2026	30.69	30.88	30.30	30.70	30.39	-0.03%	28,345
Aug 5, 2026	31.14	31.15	30.49	30.71	30.40	-0.81%	46,250
Aug 4, 2026	30.44	31.07	30.20	30.96	30.65	1.51%	47,773
Aug 3, 2026	30.60	31.22	30.27	30.50	30.20	1.06%	64,226
Jul 31, 2026	30.04	30.52	29.90	30.18	29.88	-0.10%	52,651
Jul 30, 2026	30.75	31.30	30.13	30.21	29.91	-1.76%	89,003
Jul 29, 2026	30.69	31.22	30.23	30.75	30.44	-	51,723
Jul 28, 2026	30.90	31.41	30.37	30.75	30.44	0.59%	75,967
Jul 27, 2026	31.77	31.77	30.43	30.57	30.26	-3.56%	63,850
Jul 24, 2026	32.60	32.60	30.75	31.70	31.38	-4.32%	72,951
Jul 23, 2026	32.90	33.28	32.14	33.13	32.80	-0.51%	49,509
Jul 22, 2026	33.90	33.90	33.11	33.30	32.97	-1.89%	35,426
Jul 21, 2026	33.89	34.16	33.52	33.94	33.60	0.15%	39,518
Jul 20, 2026	33.68	34.11	33.03	33.89	33.55	-0.24%	40,580
Jul 17, 2026	34.49	34.62	33.67	33.97	33.63	-2.36%	39,943
Jul 16, 2026	34.03	34.98	34.03	34.79	34.44	2.35%	28,645
Jul 15, 2026	33.73	34.09	33.73	33.99	33.65	1.34%	31,052
Jul 14, 2026	33.77	34.00	33.41	33.54	33.21	-0.47%	29,216
Jul 13, 2026	33.38	34.07	33.29	33.70	33.36	1.08%	49,265