Skip to main content
logo
BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
30.77
-0.05 (-0.16%)
Oct 30, 2026, 4:00 PM EDT - Market closed

BayCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202631.0631.1730.5930.7730.77-0.16%51,107
Oct 29, 202630.8731.0530.5330.8230.820.95%42,776
Oct 28, 202630.5730.8430.1130.5330.530.26%38,889
Oct 27, 202630.8530.8530.4530.4530.45-0.62%67,681
Oct 26, 202630.6231.0330.3730.6430.640.62%74,690
Oct 23, 202629.0030.8129.0030.4530.45-4.55%120,005
Oct 22, 202631.2432.1231.0031.9031.902.47%144,741
Oct 21, 202631.3131.4931.0531.1331.13-0.42%32,871
Oct 20, 202631.1131.5131.0831.2631.260.77%40,180
Oct 19, 202631.1931.5230.6631.0231.02-0.42%57,876
Oct 16, 202631.0331.4630.9631.1531.150.61%59,995
Oct 15, 202630.8131.3430.6330.9630.961.31%47,731
Oct 14, 202630.5530.9130.3430.5630.56-0.46%63,181
Oct 13, 202630.9031.1030.5430.7030.70-0.13%79,509
Oct 12, 202630.5131.0430.4630.7430.740.69%102,559
Oct 9, 202630.8931.1930.4230.5330.53-1.01%64,356
Oct 8, 202630.8031.1830.8030.8430.840.13%56,232
Oct 7, 202630.7031.0430.6930.8030.80-0.55%38,394
Oct 6, 202631.1331.2830.8130.9730.97-0.13%49,163
Oct 5, 202631.2931.5930.9931.0131.01-0.58%51,307
Oct 2, 202631.2531.9531.0531.1931.190.94%90,545
Oct 1, 202630.3531.0329.9430.9030.901.85%54,753
Sep 30, 202630.8330.8730.3430.3430.34-1.43%49,070
Sep 29, 202630.9831.3830.5130.7830.78-0.29%68,609
Sep 28, 202630.8631.5230.6530.8730.87-76,812
Sep 25, 202630.2931.1930.2930.8730.872.18%83,275
Sep 24, 202629.9530.6029.7630.2130.211.92%61,000
Sep 23, 202629.9229.9329.5529.6429.64-0.97%35,834
Sep 22, 202629.9030.1829.7529.9329.930.67%71,421
Sep 21, 202630.0030.1529.6329.7329.73-1.23%62,946
Sep 18, 202630.1230.2429.6430.1030.10-0.69%128,358
Sep 17, 202630.2930.5530.0130.3130.310.93%29,619
Sep 16, 202630.4930.5529.7930.0330.03-1.35%49,719
Sep 15, 202630.2430.4930.1130.4430.440.86%31,524
Sep 14, 202630.0430.4329.9530.1830.180.27%33,347
Sep 11, 202630.4830.6529.8530.1030.10-0.43%34,163
Sep 10, 202629.8430.2329.8130.2330.231.58%50,752
Sep 9, 202630.0530.2529.7030.0629.76-0.13%51,235
Sep 8, 202630.7430.8930.0530.1029.80-2.27%31,425
Sep 4, 202630.4030.8230.4030.8030.491.25%30,809
Sep 3, 202630.6030.8030.4130.4230.120.03%27,209
Sep 2, 202630.0330.5729.8830.4130.111.88%42,048
Sep 1, 202629.9330.0129.6629.8529.550.07%36,759
Aug 31, 202630.3230.3829.5229.8329.53-1.52%35,355
Aug 28, 202630.0330.4930.0030.2929.991.03%52,153
Aug 27, 202630.1930.2629.7629.9829.68-0.70%53,506
Aug 26, 202630.0030.4329.6530.1929.890.73%120,299
Aug 25, 202630.1630.3229.5729.9729.67-0.50%53,926
Aug 24, 202630.0931.9329.8430.1229.820.40%72,924
Aug 21, 202630.2530.2529.6830.0029.70-0.23%72,524