BayCom Corp. BCML
NASDAQ · United States · Finance
$31.19+0.29 (+0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |