BayCom Corp (BCML) Charts

$28.72

$0.33 (-1.14%)
Last update: 04:00 PM EST
Day's range
$28.57
Day's range
$28.96

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