BayCom Corp. BCML
NASDAQ · Vereinigte Staaten · Finanzen
$31,19+0,29 (+0,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31,19 | +0,94 % | $31,25 | $31,95 | $31,05 | 90,50K |
| 2026-10-01 | $30,90 | +1,85 % | $30,35 | $31,03 | $29,94 | 54,80K |
| 2026-09-30 | $30,34 | -1,43 % | $30,83 | $30,87 | $30,34 | 49,10K |
| 2026-09-29 | $30,78 | -0,29 % | $30,98 | $31,38 | $30,51 | 68,60K |
| 2026-09-28 | $30,87 | 0,00 % | $30,86 | $31,52 | $30,65 | 76,80K |
| 2026-09-25 | $30,87 | +2,18 % | $30,29 | $31,19 | $30,29 | 83,30K |
| 2026-09-24 | $30,21 | +1,92 % | $29,95 | $30,60 | $29,76 | 61,00K |
| 2026-09-23 | $29,64 | -0,97 % | $29,92 | $29,93 | $29,55 | 35,80K |
| 2026-09-22 | $29,93 | +0,67 % | $29,90 | $30,18 | $29,75 | 71,40K |
| 2026-09-21 | $29,73 | -1,23 % | $30,00 | $30,15 | $29,63 | 62,90K |
| 2026-09-18 | $30,10 | -0,69 % | $30,12 | $30,24 | $29,64 | 128,40K |
| 2026-09-17 | $30,31 | +0,93 % | $30,29 | $30,55 | $30,01 | 29,60K |
| 2026-09-16 | $30,03 | -1,35 % | $30,49 | $30,55 | $29,79 | 49,70K |
| 2026-09-15 | $30,44 | +0,86 % | $30,24 | $30,49 | $30,11 | 31,50K |
| 2026-09-14 | $30,18 | +0,27 % | $30,04 | $30,43 | $29,95 | 33,30K |
| 2026-09-11 | $30,10 | -0,43 % | $30,48 | $30,65 | $29,85 | 34,20K |
| 2026-09-10 | $30,23 | +0,57 % | $29,84 | $30,23 | $29,81 | 50,80K |
| 2026-09-09 | $30,06 | -0,13 % | $30,05 | $30,25 | $29,70 | 51,20K |
| 2026-09-08 | $30,10 | -2,27 % | $30,74 | $30,89 | $30,05 | 31,40K |
| 2026-09-04 | $30,80 | +1,25 % | $30,40 | $30,82 | $30,40 | 30,80K |
| 2026-09-03 | $30,42 | +0,03 % | $30,60 | $30,80 | $30,41 | 27,20K |
| 2026-09-02 | $30,41 | +1,88 % | $30,03 | $30,57 | $29,88 | 42,00K |
| 2026-09-01 | $29,85 | +0,07 % | $29,93 | $30,01 | $29,66 | 36,80K |
| 2026-08-31 | $29,83 | -1,52 % | $30,32 | $30,38 | $29,52 | 35,40K |
| 2026-08-28 | $30,29 | +1,03 % | $30,03 | $30,49 | $30,00 | 52,20K |
| 2026-08-27 | $29,98 | -0,70 % | $30,19 | $30,26 | $29,76 | 53,50K |
| 2026-08-26 | $30,19 | +0,73 % | $30,00 | $30,43 | $29,65 | 120,30K |
| 2026-08-25 | $29,97 | -0,50 % | $30,16 | $30,32 | $29,57 | 53,90K |
| 2026-08-24 | $30,12 | +0,40 % | $30,09 | $31,93 | $29,84 | 72,90K |
| 2026-08-21 | $30,00 | -0,23 % | $30,25 | $30,25 | $29,68 | 72,50K |
| 2026-08-20 | $30,07 | -1,18 % | $30,46 | $30,64 | $29,78 | 49,40K |
| 2026-08-19 | $30,43 | -2,15 % | $31,36 | $31,55 | $30,37 | 75,30K |
| 2026-08-18 | $31,10 | +1,63 % | $30,73 | $31,34 | $30,50 | 65,00K |
| 2026-08-17 | $30,60 | -1,51 % | $31,09 | $31,24 | $30,52 | 55,60K |
| 2026-08-14 | $31,07 | +0,03 % | $31,24 | $31,49 | $31,00 | 45,00K |
| 2026-08-13 | $31,06 | -0,42 % | $31,40 | $31,49 | $30,80 | 88,50K |
| 2026-08-12 | $31,19 | -0,19 % | $31,28 | $31,43 | $30,76 | 50,90K |
| 2026-08-11 | $31,25 | +2,83 % | $30,61 | $31,38 | $30,44 | 58,20K |
| 2026-08-10 | $30,39 | -0,43 % | $30,51 | $30,85 | $30,21 | 59,70K |
| 2026-08-07 | $30,52 | -0,59 % | $30,70 | $30,99 | $30,34 | 51,70K |
| 2026-08-06 | $30,70 | -0,03 % | $30,69 | $30,88 | $30,30 | 28,30K |
| 2026-08-05 | $30,71 | -0,81 % | $31,14 | $31,15 | $30,49 | 46,30K |
| 2026-08-04 | $30,96 | +1,51 % | $30,44 | $31,07 | $30,20 | 47,80K |
| 2026-08-03 | $30,50 | +1,06 % | $30,60 | $31,22 | $30,27 | 64,20K |
| 2026-07-31 | $30,18 | -0,10 % | $30,04 | $30,52 | $29,90 | 52,70K |
| 2026-07-30 | $30,21 | -1,76 % | $30,75 | $31,30 | $30,13 | 89,00K |
| 2026-07-29 | $30,75 | 0,00 % | $30,69 | $31,22 | $30,23 | 51,70K |
| 2026-07-28 | $30,75 | +0,59 % | $30,90 | $31,41 | $30,37 | 76,00K |
| 2026-07-27 | $30,57 | -3,56 % | $31,77 | $31,77 | $30,43 | 63,80K |
| 2026-07-24 | $31,70 | -4,32 % | $32,60 | $32,60 | $30,75 | 72,90K |
| 2026-07-23 | $33,13 | -0,51 % | $32,90 | $33,28 | $32,14 | 49,20K |
| 2026-07-22 | $33,30 | -1,89 % | $33,90 | $33,90 | $33,11 | 35,40K |
| 2026-07-21 | $33,94 | +0,15 % | $33,89 | $34,16 | $33,52 | 39,50K |
| 2026-07-20 | $33,89 | -0,24 % | $33,68 | $34,11 | $33,03 | 40,60K |
| 2026-07-17 | $33,97 | -2,36 % | $34,49 | $34,62 | $33,67 | 39,90K |
| 2026-07-16 | $34,79 | +2,35 % | $34,03 | $34,98 | $34,03 | 28,60K |
| 2026-07-15 | $33,99 | +1,34 % | $33,73 | $34,09 | $33,73 | 31,10K |
| 2026-07-14 | $33,54 | -0,47 % | $33,77 | $34,00 | $33,41 | 29,20K |
| 2026-07-13 | $33,70 | +1,08 % | $33,38 | $34,07 | $33,29 | 49,20K |
| 2026-07-10 | $33,34 | -0,30 % | $33,63 | $33,68 | $33,34 | 45,30K |
| 2026-07-09 | $33,44 | +1,24 % | $33,06 | $33,49 | $32,99 | 45,80K |
| 2026-07-08 | $33,03 | -1,29 % | $33,15 | $33,61 | $32,88 | 47,00K |
| 2026-07-07 | $33,46 | +0,30 % | $33,37 | $33,75 | $33,37 | 34,90K |
| 2026-07-06 | $33,36 | -0,30 % | $33,31 | $33,78 | $33,20 | 36,90K |
| 2026-07-02 | $33,46 | -1,12 % | $33,97 | $34,43 | $33,30 | 63,10K |
| 2026-07-01 | $33,84 | +2,86 % | $33,07 | $33,97 | $32,85 | 67,20K |
| 2026-06-30 | $32,90 | +0,61 % | $32,55 | $33,20 | $32,44 | 66,60K |
| 2026-06-29 | $32,70 | +0,09 % | $32,21 | $32,76 | $32,12 | 110,70K |
| 2026-06-26 | $32,67 | +2,70 % | $31,81 | $32,75 | $31,72 | 265,60K |
| 2026-06-25 | $31,81 | -2,48 % | $32,52 | $32,56 | $31,44 | 63,00K |
| 2026-06-24 | $32,62 | +0,87 % | $32,34 | $32,96 | $32,04 | 297,60K |
| 2026-06-23 | $32,34 | +2,41 % | $31,66 | $32,65 | $31,44 | 288,70K |
| 2026-06-22 | $31,58 | +0,10 % | $31,63 | $31,99 | $31,35 | 47,60K |
| 2026-06-18 | $31,55 | +0,38 % | $31,81 | $32,50 | $31,36 | 193,00K |
| 2026-06-17 | $31,43 | -0,88 % | $31,81 | $32,24 | $31,34 | 114,10K |
| 2026-06-16 | $31,71 | -0,50 % | $32,21 | $32,37 | $31,65 | 44,10K |
| 2026-06-15 | $31,87 | -1,06 % | $32,45 | $32,48 | $31,73 | 94,60K |
| 2026-06-12 | $32,21 | +0,91 % | $32,10 | $32,43 | $32,07 | 77,70K |
| 2026-06-11 | $31,92 | -1,21 % | $32,18 | $32,30 | $31,71 | 49,60K |
| 2026-06-10 | $32,31 | +0,09 % | $32,54 | $32,71 | $32,14 | 99,50K |
| 2026-06-09 | $32,28 | +1,45 % | $31,99 | $32,75 | $31,99 | 89,50K |
| 2026-06-08 | $31,82 | +0,16 % | $32,03 | $32,19 | $31,66 | 100,90K |
| 2026-06-05 | $31,77 | +1,21 % | $31,47 | $32,08 | $31,45 | 106,20K |
| 2026-06-04 | $31,39 | +2,55 % | $30,95 | $31,62 | $30,87 | 53,60K |
| 2026-06-03 | $30,61 | -1,89 % | $31,00 | $31,20 | $30,48 | 38,20K |
| 2026-06-02 | $31,20 | +1,56 % | $30,70 | $31,35 | $30,67 | 67,40K |
| 2026-06-01 | $30,72 | -0,26 % | $30,72 | $31,21 | $30,51 | 48,90K |
| 2026-05-29 | $30,80 | -0,81 % | $31,09 | $31,10 | $30,52 | 54,20K |
| 2026-05-28 | $31,05 | +0,68 % | $30,76 | $31,12 | $30,42 | 59,80K |
| 2026-05-27 | $30,84 | +0,23 % | $31,13 | $31,32 | $30,75 | 44,20K |