Skip to main content
logo
BayCom logo
BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
30.51
-0.33 (-1.07%)
At close: Oct 9, 2026, 4:00 PM EDT
30.53
+0.02 (0.07%)
After-hours: Oct 9, 2026, 7:30 PM EDT

BayCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202630.8931.1930.4230.5130.51-1.07%64,354
Oct 8, 202630.8031.1830.8030.8430.840.13%56,226
Oct 7, 202630.7031.0430.6930.8030.80-0.55%38,394
Oct 6, 202631.1331.2830.8130.9730.97-0.13%48,664
Oct 5, 202631.2931.5930.9931.0131.01-0.58%51,035
Oct 2, 202631.2531.9531.0531.1931.190.94%90,493
Oct 1, 202630.3531.0329.9430.9030.901.85%54,598
Sep 30, 202630.8330.8730.3430.3430.34-1.43%48,569
Sep 29, 202630.9831.3830.5130.7830.78-0.29%64,408
Sep 28, 202630.8631.5230.6530.8730.87-76,811
Sep 25, 202630.2931.1930.2930.8730.872.18%83,274
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%71,415
Sep 21, 202630.0030.1529.6329.7329.73-1.23%62,946
Sep 18, 202630.1230.2429.6430.1030.10-0.69%128,357
Sep 17, 202630.2930.5530.0130.3130.310.93%29,618
Sep 16, 202630.4930.5529.7930.0330.03-1.35%49,718
Sep 15, 202630.2430.4930.1130.4430.440.86%31,523
Sep 14, 202630.0430.4329.9530.1830.180.27%30,014
Sep 11, 202630.4830.6529.8530.1030.10-0.43%31,036
Sep 10, 202629.8430.2329.8130.2330.231.58%36,773
Sep 9, 202630.0530.2529.7030.0629.76-0.13%51,234
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
Aug 20, 202630.4630.6429.7830.0729.77-1.18%49,406
Aug 19, 202631.3631.5530.3730.4330.13-2.15%75,267
Aug 18, 202630.7331.3430.5031.1030.791.63%64,980
Aug 17, 202631.0931.2430.5230.6030.29-1.50%55,596
Aug 14, 202631.2431.4931.0031.0730.750.02%44,972
Aug 13, 202631.4031.4930.8031.0630.75-0.42%88,541
Aug 12, 202631.2831.4330.7631.1930.88-0.19%50,949
Aug 11, 202630.6131.3830.4431.2530.942.83%58,191
Aug 10, 202630.5130.8530.2130.3930.09-0.43%59,707
Aug 7, 202630.7030.9930.3430.5230.22-0.59%51,675
Aug 6, 202630.6930.8830.3030.7030.39-0.03%28,345
Aug 5, 202631.1431.1530.4930.7130.40-0.81%46,250
Aug 4, 202630.4431.0730.2030.9630.651.51%47,773
Aug 3, 202630.6031.2230.2730.5030.201.06%64,226
Jul 31, 202630.0430.5229.9030.1829.88-0.10%52,651