5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
+16.73%
6 MONTH PERFORMANCE
+15.55%
YEAR-TO-DATE PERFORMANCE
+6.59%
1 YEAR PERFORMANCE
+42.41%
BayCom Corp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/10/2025 | $28.80 | $28.72 (-0.28%) | $29.05 | $28.20 | 17.66 K | $319.83 M |
07/09/2025 | $28.87 | $29.05 (0.62%) | $29.05 | $28.32 | 11.40 K | $323.50 M |
07/08/2025 | $28.60 | $28.93 (1.15%) | $29.23 | $28.36 | 30.25 K | $322.17 M |
07/07/2025 | $28.77 | $28.73 (-0.14%) | $29.46 | $28.72 | 25.90 K | $319.94 M |
07/03/2025 | $29.04 | $28.89 (-0.52%) | $29.36 | $28.87 | 32.10 K | $321.72 M |
07/02/2025 | $28.19 | $28.88 (2.45%) | $28.95 | $28.01 | 27.44 K | $321.61 M |
07/01/2025 | $27.40 | $28.19 (2.88%) | $29.15 | $27.40 | 76.10 K | $313.93 M |
06/30/2025 | $27.59 | $27.71 (0.43%) | $27.73 | $27.49 | 21.90 K | $308.58 M |
06/27/2025 | $28.00 | $27.80 (-0.71%) | $28.18 | $27.46 | 63.31 K | $309.58 M |
06/26/2025 | $27.29 | $27.94 (2.38%) | $28.02 | $27.29 | 12.32 K | $311.14 M |
06/25/2025 | $27.90 | $26.98 (-3.3%) | $27.90 | $26.98 | 27.50 K | $300.45 M |
06/24/2025 | $27.38 | $27.42 (0.15%) | $28.36 | $27.38 | 23.60 K | $305.35 M |
06/23/2025 | $26.88 | $27.19 (1.15%) | $27.23 | $26.63 | 30.70 K | $302.79 M |
06/20/2025 | $26.89 | $26.82 (-0.26%) | $27.00 | $26.40 | 75.93 K | $298.67 M |
06/18/2025 | $26.05 | $26.62 (2.19%) | $26.95 | $25.84 | 37.13 K | $296.44 M |
06/17/2025 | $26.47 | $26.24 (-0.87%) | $26.55 | $26.06 | 19.20 K | $292.21 M |
06/16/2025 | $26.66 | $26.83 (0.64%) | $26.89 | $26.37 | 30.70 K | $298.78 M |
06/13/2025 | $26.52 | $26.32 (-0.75%) | $26.89 | $26.19 | 25.92 K | $293.10 M |
06/12/2025 | $27.27 | $26.99 (-1.03%) | $27.45 | $26.76 | 18.30 K | $300.56 M |
06/11/2025 | $27.97 | $27.51 (-1.64%) | $27.97 | $27.25 | 29.80 K | $306.35 M |
06/10/2025 | $27.03 | $27.34 (1.15%) | $27.38 | $27.03 | 21.75 K | $304.46 M |
06/09/2025 | $26.85 | $26.92 (0.26%) | $27.18 | $26.72 | 21.84 K | $299.78 M |
06/06/2025 | $26.70 | $26.73 (0.11%) | $27.09 | $26.19 | 20.80 K | $297.67 M |
06/05/2025 | $26.14 | $26.27 (0.5%) | $26.49 | $26.14 | 21.31 K | $292.54 M |
06/04/2025 | $26.32 | $26.41 (0.34%) | $26.93 | $26.32 | 19.80 K | $294.10 M |
06/03/2025 | $26.16 | $26.52 (1.38%) | $26.86 | $26.16 | 18.60 K | $295.33 M |
06/02/2025 | $26.33 | $26.20 (-0.49%) | $26.41 | $26.16 | 39.70 K | $291.76 M |
05/30/2025 | $26.57 | $26.39 (-0.68%) | $26.79 | $26.39 | 17.30 K | $293.88 M |
05/29/2025 | $26.57 | $26.72 (0.56%) | $27.10 | $26.36 | 26.81 K | $297.56 M |
05/28/2025 | $26.65 | $26.52 (-0.49%) | $27.19 | $26.52 | 31.71 K | $295.33 M |
05/27/2025 | $26.50 | $26.90 (1.51%) | $27.12 | $26.50 | 12.70 K | $299.56 M |
05/23/2025 | $26.06 | $26.23 (0.65%) | $26.57 | $26.06 | 21.70 K | $292.10 M |
05/22/2025 | $26.28 | $26.56 (1.07%) | $27.11 | $26.11 | 37.90 K | $295.77 M |
05/21/2025 | $26.53 | $26.52 (-0.04%) | $27.17 | $26.49 | 35.80 K | $295.33 M |
05/20/2025 | $27.25 | $26.92 (-1.21%) | $27.25 | $26.66 | 19.21 K | $299.78 M |
05/19/2025 | $26.72 | $27.41 (2.58%) | $27.62 | $26.53 | 18.70 K | $305.24 M |
05/16/2025 | $27.28 | $26.85 (-1.58%) | $27.48 | $26.75 | 23.74 K | $299.00 M |
05/15/2025 | $27.10 | $27.31 (0.77%) | $27.48 | $27.10 | 9.80 K | $304.13 M |
05/14/2025 | $26.89 | $26.77 (-0.45%) | $27.21 | $26.77 | 16.92 K | $298.11 M |
05/13/2025 | $27.19 | $27.36 (0.63%) | $27.67 | $26.67 | 22.73 K | $304.68 M |
05/12/2025 | $27.99 | $26.97 (-3.64%) | $27.99 | $26.68 | 25.73 K | $300.34 M |
05/09/2025 | $27.68 | $26.83 (-3.07%) | $27.68 | $26.70 | 13.90 K | $298.78 M |
05/08/2025 | $26.37 | $26.95 (2.2%) | $27.77 | $26.01 | 67.35 K | $300.12 M |
05/07/2025 | $26.64 | $26.33 (-1.16%) | $26.88 | $26.15 | 26.54 K | $293.21 M |
05/06/2025 | $26.20 | $26.34 (0.53%) | $27.23 | $26.20 | 23.33 K | $293.32 M |
05/05/2025 | $26.51 | $26.34 (-0.64%) | $27.28 | $26.34 | 22.00 K | $293.32 M |
05/02/2025 | $26.18 | $26.62 (1.68%) | $26.87 | $26.18 | 15.00 K | $296.44 M |
05/01/2025 | $25.86 | $25.97 (0.43%) | $26.32 | $25.65 | 16.00 K | $289.20 M |
04/30/2025 | $25.71 | $26.01 (1.17%) | $26.57 | $25.64 | 22.64 K | $289.65 M |
04/29/2025 | $25.99 | $26.16 (0.65%) | $26.35 | $25.55 | 54.70 K | $291.32 M |
04/28/2025 | $25.96 | $25.87 (-0.35%) | $26.48 | $25.15 | 56.30 K | $288.09 M |
04/25/2025 | $25.72 | $25.96 (0.93%) | $26.27 | $25.72 | 21.20 K | $289.09 M |
04/24/2025 | $26.26 | $26.10 (-0.61%) | $26.66 | $26.10 | 20.55 K | $290.65 M |
04/23/2025 | $27.56 | $26.50 (-3.85%) | $27.56 | $26.43 | 29.72 K | $295.11 M |
04/22/2025 | $26.33 | $26.81 (1.82%) | $27.23 | $26.19 | 27.90 K | $298.56 M |
04/21/2025 | $25.54 | $25.93 (1.53%) | $26.30 | $25.11 | 29.60 K | $288.76 M |
04/17/2025 | $25.94 | $25.98 (0.15%) | $26.59 | $25.88 | 24.70 K | $289.31 M |
04/16/2025 | $25.72 | $25.91 (0.74%) | $26.07 | $25.60 | 30.64 K | $288.54 M |
04/15/2025 | $25.15 | $25.87 (2.86%) | $26.25 | $24.95 | 33.30 K | $288.09 M |
04/14/2025 | $25.13 | $25.24 (0.44%) | $25.87 | $24.36 | 44.90 K | $281.07 M |
04/11/2025 | $24.17 | $25.07 (3.72%) | $25.30 | $24.17 | 28.30 K | $282.35 M |
04/10/2025 | $25.17 | $24.51 (-2.62%) | $26.20 | $24.23 | 40.32 K | $276.04 M |