BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	29.93	30.01	29.66	29.85	29.85	0.07%	36,758
Aug 31, 2026	30.32	30.38	29.52	29.83	29.83	-1.52%	35,255
Aug 28, 2026	30.03	30.49	30.00	30.29	30.29	1.03%	52,152
Aug 27, 2026	30.19	30.26	29.76	29.98	29.98	-0.70%	53,506
Aug 26, 2026	30.00	30.43	29.65	30.19	30.19	0.73%	120,298
Aug 25, 2026	30.16	30.32	29.57	29.97	29.97	-0.50%	53,877
Aug 24, 2026	30.09	31.93	29.84	30.12	30.12	0.40%	72,923
Aug 21, 2026	30.25	30.25	29.68	30.00	30.00	-0.23%	72,523
Aug 20, 2026	30.46	30.64	29.78	30.07	30.07	-1.18%	49,406
Aug 19, 2026	31.36	31.55	30.37	30.43	30.43	-2.15%	74,566
Aug 18, 2026	30.73	31.34	30.50	31.10	31.10	1.63%	64,977
Aug 17, 2026	31.09	31.24	30.52	30.60	30.60	-1.50%	55,595
Aug 14, 2026	31.24	31.49	31.00	31.07	31.07	0.02%	39,482
Aug 13, 2026	31.40	31.49	30.80	31.06	31.06	-0.42%	86,476
Aug 12, 2026	31.28	31.43	30.76	31.19	31.19	-0.19%	45,639
Aug 11, 2026	30.61	31.38	30.44	31.25	31.25	2.83%	57,948
Aug 10, 2026	30.51	30.85	30.21	30.39	30.39	-0.43%	59,649
Aug 7, 2026	30.70	30.99	30.34	30.52	30.52	-0.59%	51,673
Aug 6, 2026	30.69	30.88	30.30	30.70	30.70	-0.03%	28,343
Aug 5, 2026	31.14	31.15	30.49	30.71	30.71	-0.81%	46,250
Aug 4, 2026	30.44	31.07	30.20	30.96	30.96	1.51%	47,773
Aug 3, 2026	30.60	31.22	30.27	30.50	30.50	1.06%	64,225
Jul 31, 2026	30.04	30.52	29.90	30.18	30.18	-0.10%	52,651
Jul 30, 2026	30.75	31.30	30.13	30.21	30.21	-1.76%	89,003
Jul 29, 2026	30.69	31.22	30.23	30.75	30.75	-	51,723
Jul 28, 2026	30.90	31.41	30.37	30.75	30.75	0.59%	75,561
Jul 27, 2026	31.77	31.77	30.43	30.57	30.57	-3.56%	63,848
Jul 24, 2026	32.60	32.60	30.75	31.70	31.70	-4.32%	72,949
Jul 23, 2026	32.90	33.28	32.14	33.13	33.13	-0.51%	49,209
Jul 22, 2026	33.90	33.90	33.11	33.30	33.30	-1.89%	35,425
Jul 21, 2026	33.89	34.16	33.52	33.94	33.94	0.15%	39,517
Jul 20, 2026	33.68	34.11	33.03	33.89	33.89	-0.24%	40,580
Jul 17, 2026	34.49	34.62	33.67	33.97	33.97	-2.36%	39,943
Jul 16, 2026	34.03	34.98	34.03	34.79	34.79	2.35%	28,645
Jul 15, 2026	33.73	34.09	33.73	33.99	33.99	1.34%	31,037
Jul 14, 2026	33.77	34.00	33.41	33.54	33.54	-0.47%	29,093
Jul 13, 2026	33.38	34.07	33.29	33.70	33.70	1.08%	49,213
Jul 10, 2026	33.63	33.68	33.34	33.34	33.34	-0.30%	45,326
Jul 9, 2026	33.06	33.49	32.99	33.44	33.44	1.24%	45,535
Jul 8, 2026	33.15	33.61	32.88	33.03	33.03	-1.29%	44,410
Jul 7, 2026	33.37	33.75	33.37	33.46	33.46	0.30%	34,909
Jul 6, 2026	33.31	33.78	33.20	33.36	33.36	-0.30%	36,897
Jul 2, 2026	33.97	34.43	33.30	33.46	33.46	-1.12%	63,146
Jul 1, 2026	33.07	33.97	32.85	33.84	33.84	2.86%	67,187
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%	110,689
Jun 26, 2026	31.81	32.75	31.72	32.67	32.67	2.70%	265,577
Jun 25, 2026	32.52	32.56	31.44	31.81	31.81	-2.48%	62,999
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