BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.97	34.43	33.30	33.46	33.46	-1.12%	62,471
Jul 1, 2026	33.07	33.97	32.85	33.84	33.84	2.86%	59,022
Jun 30, 2026	32.55	33.20	32.44	32.90	32.90	0.61%	66,606
Jun 29, 2026	32.21	32.76	32.12	32.70	32.70	0.09%	104,881
Jun 26, 2026	31.81	32.75	31.72	32.67	32.67	2.70%	259,679
Jun 25, 2026	32.52	32.56	31.44	31.81	31.81	-2.48%	59,939
Jun 24, 2026	32.34	32.96	32.04	32.62	32.62	0.87%	297,635
Jun 23, 2026	31.66	32.65	31.44	32.34	32.34	2.41%	288,677
Jun 22, 2026	31.63	31.99	31.35	31.58	31.58	0.10%	47,640
Jun 18, 2026	31.81	32.50	31.36	31.55	31.55	0.38%	193,030
Jun 17, 2026	31.81	32.24	31.34	31.43	31.43	-0.88%	114,078
Jun 16, 2026	32.21	32.37	31.65	31.71	31.71	-0.50%	44,147
Jun 15, 2026	32.45	32.48	31.73	31.87	31.87	-1.06%	94,588
Jun 12, 2026	32.10	32.43	32.07	32.21	32.21	0.91%	77,656
Jun 11, 2026	32.18	32.30	31.71	31.92	31.92	-0.28%	49,642
Jun 10, 2026	32.54	32.71	32.14	32.31	32.01	0.09%	99,505
Jun 9, 2026	31.99	32.75	31.99	32.28	31.98	1.45%	89,511
Jun 8, 2026	32.03	32.19	31.66	31.82	31.52	0.16%	100,893
Jun 5, 2026	31.47	32.08	31.45	31.77	31.48	1.21%	106,178
Jun 4, 2026	30.95	31.62	30.87	31.39	31.10	2.55%	53,601
Jun 3, 2026	31.00	31.20	30.48	30.61	30.33	-1.89%	38,181
Jun 2, 2026	30.70	31.35	30.67	31.20	30.91	1.56%	67,351
Jun 1, 2026	30.72	31.21	30.51	30.72	30.43	-0.26%	48,949
May 29, 2026	31.09	31.10	30.52	30.80	30.51	-0.81%	54,155
May 28, 2026	30.76	31.12	30.42	31.05	30.76	0.68%	59,762
May 27, 2026	31.13	31.32	30.75	30.84	30.55	0.23%	44,209
May 26, 2026	30.61	31.33	30.31	30.77	30.48	-0.77%	97,030
May 22, 2026	31.17	31.49	30.81	31.01	30.72	-0.51%	76,790
May 21, 2026	30.50	31.33	30.35	31.17	30.88	1.70%	78,120
May 20, 2026	30.50	31.00	30.45	30.65	30.37	0.36%	85,784
May 19, 2026	30.19	30.67	29.89	30.54	30.26	1.19%	76,902
May 18, 2026	29.85	30.40	29.85	30.18	29.90	1.11%	31,054
May 15, 2026	30.28	30.70	29.80	29.85	29.57	-1.87%	44,103
May 14, 2026	30.49	30.81	30.30	30.42	30.14	0.20%	54,617
May 13, 2026	30.35	30.51	30.13	30.36	30.08	-0.30%	35,275
May 12, 2026	30.47	30.69	30.04	30.45	30.17	-0.07%	43,931
May 11, 2026	30.95	31.00	30.25	30.47	30.19	-1.52%	35,308
May 8, 2026	30.50	31.22	30.50	30.94	30.65	1.51%	59,816
May 7, 2026	30.20	30.58	30.10	30.48	30.20	1.26%	52,611
May 6, 2026	30.20	30.50	29.80	30.10	29.82	0.03%	95,179
May 5, 2026	29.75	30.49	29.75	30.09	29.81	2.07%	39,640
May 4, 2026	29.81	29.90	29.37	29.48	29.21	-1.70%	27,227
May 1, 2026	29.95	30.12	29.70	29.99	29.71	0.03%	53,266
Apr 30, 2026	29.07	30.24	29.07	29.98	29.70	2.15%	72,047
Apr 29, 2026	29.52	29.56	29.16	29.35	29.08	-1.31%	25,113
Apr 28, 2026	29.70	30.06	29.70	29.74	29.46	0.61%	40,345
Apr 27, 2026	29.53	30.10	29.43	29.56	29.29	0.44%	43,507
Apr 24, 2026	29.07	29.87	29.07	29.43	29.16	1.45%	93,058
Apr 23, 2026	28.85	29.23	28.63	29.01	28.74	0.76%	33,056
Apr 22, 2026	28.70	29.34	28.70	28.79	28.52	0.14%	42,955