5 DAY PERFORMANCE
-8.17%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
+13.04%
6 MONTH PERFORMANCE
+40.98%
YEAR-TO-DATE PERFORMANCE
+13.90%
1 YEAR PERFORMANCE
+15.57%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $27.13 | $26.82 (-1.14%) | $27.74 | $25.90 | 160,286 | $299.00 M |
| 12/19/2024 | $28.14 | $27.49 (-2.31%) | $28.65 | $27.10 | 28,257 | $306.47 M |
| 12/18/2024 | $28.91 | $27.49 (-4.91%) | $29.81 | $27.14 | 38,700 | $306.47 M |
| 12/17/2024 | $29.04 | $28.90 (-0.48%) | $29.08 | $28.72 | 28,311 | $322.19 M |
| 12/16/2024 | $29.03 | $29.26 (0.79%) | $29.63 | $28.77 | 22,900 | $326.20 M |
| 12/13/2024 | $28.75 | $28.87 (0.42%) | $28.87 | $28.53 | 14,901 | $321.86 M |
| 12/12/2024 | $29.41 | $28.93 (-1.63%) | $29.41 | $28.69 | 16,700 | $322.53 M |
| 12/11/2024 | $29.31 | $29.41 (0.34%) | $29.88 | $29.14 | 23,110 | $327.88 M |
| 12/10/2024 | $30.08 | $29.00 (-3.59%) | $30.08 | $28.89 | 18,800 | $323.31 M |
| 12/09/2024 | $29.01 | $29.05 (0.14%) | $29.36 | $28.86 | 19,200 | $323.86 M |
| 12/06/2024 | $29.00 | $28.96 (-0.14%) | $29.07 | $28.61 | 11,500 | $322.86 M |
| 12/05/2024 | $29.08 | $28.74 (-1.17%) | $29.33 | $28.58 | 25,725 | $320.41 M |
| 12/04/2024 | $29.17 | $28.96 (-0.72%) | $29.32 | $28.64 | 24,733 | $322.86 M |
| 12/03/2024 | $29.16 | $28.99 (-0.58%) | $29.60 | $28.72 | 36,811 | $323.19 M |
| 12/02/2024 | $29.20 | $28.99 (-0.72%) | $29.32 | $28.67 | 28,234 | $323.19 M |
| 11/29/2024 | $29.22 | $28.99 (-0.79%) | $29.22 | $28.60 | 26,038 | $323.19 M |
| 11/27/2024 | $29.85 | $29.15 (-2.35%) | $30.13 | $28.74 | 21,044 | $324.98 M |
| 11/26/2024 | $29.51 | $29.71 (0.68%) | $29.95 | $29.24 | 38,219 | $331.22 M |
| 11/25/2024 | $28.54 | $29.40 (3.01%) | $29.73 | $28.54 | 43,200 | $327.77 M |
| 11/22/2024 | $27.78 | $28.43 (2.34%) | $28.43 | $27.78 | 12,414 | $316.95 M |
| 11/21/2024 | $27.83 | $27.58 (-0.9%) | $27.83 | $27.44 | 20,801 | $307.48 M |
| 11/20/2024 | $26.96 | $27.14 (0.67%) | $27.19 | $26.80 | 14,600 | $302.57 M |
| 11/19/2024 | $26.80 | $27.16 (1.34%) | $27.22 | $26.80 | 20,000 | $302.79 M |
| 11/18/2024 | $27.57 | $26.99 (-2.1%) | $27.57 | $26.83 | 20,900 | $300.90 M |
| 11/15/2024 | $27.58 | $27.30 (-1.02%) | $27.58 | $26.84 | 16,200 | $304.35 M |
| 11/14/2024 | $27.08 | $27.35 (1%) | $27.50 | $27.03 | 12,900 | $304.91 M |
| 11/13/2024 | $27.45 | $27.48 (0.11%) | $27.77 | $27.02 | 27,644 | $306.36 M |
| 11/12/2024 | $27.28 | $27.09 (-0.7%) | $27.50 | $26.97 | 21,700 | $302.01 M |
| 11/11/2024 | $27.23 | $27.04 (-0.7%) | $27.62 | $27.01 | 29,200 | $301.45 M |
| 11/08/2024 | $24.32 | $26.85 (10.4%) | $27.26 | $24.32 | 23,817 | $299.34 M |
| 11/07/2024 | $27.42 | $26.80 (-2.26%) | $27.55 | $26.75 | 28,600 | $298.78 M |
| 11/06/2024 | $26.77 | $27.50 (2.73%) | $28.62 | $26.04 | 115,526 | $306.58 M |
| 11/05/2024 | $24.78 | $25.09 (1.25%) | $25.09 | $24.71 | 22,400 | $279.72 M |
| 11/04/2024 | $24.20 | $24.41 (0.87%) | $24.52 | $24.00 | 21,000 | $272.13 M |
| 11/01/2024 | $24.70 | $24.41 (-1.17%) | $24.76 | $24.23 | 17,100 | $272.13 M |
| 10/31/2024 | $24.47 | $24.85 (1.55%) | $24.85 | $24.47 | 28,600 | $277.04 M |
| 10/30/2024 | $24.41 | $24.90 (2.01%) | $24.92 | $24.34 | 28,400 | $277.60 M |
| 10/29/2024 | $24.51 | $24.56 (0.2%) | $24.81 | $24.20 | 36,800 | $273.81 M |
| 10/28/2024 | $24.35 | $24.73 (1.56%) | $24.85 | $24.27 | 19,719 | $275.70 M |
| 10/25/2024 | $24.37 | $24.32 (-0.21%) | $24.56 | $24.05 | 20,500 | $271.13 M |
| 10/24/2024 | $24.72 | $24.40 (-1.29%) | $24.73 | $24.25 | 26,629 | $272.02 M |
| 10/23/2024 | $24.54 | $24.91 (1.51%) | $24.91 | $24.44 | 23,100 | $277.71 M |
| 10/22/2024 | $23.76 | $24.59 (3.49%) | $24.59 | $23.55 | 24,000 | $274.14 M |
| 10/21/2024 | $24.76 | $24.05 (-2.87%) | $24.76 | $23.94 | 32,600 | $268.12 M |
| 10/18/2024 | $23.74 | $24.51 (3.24%) | $24.66 | $23.74 | 16,000 | $273.25 M |
| 10/17/2024 | $24.50 | $24.50 (0%) | $24.65 | $24.02 | 20,600 | $275.73 M |
| 10/16/2024 | $24.45 | $24.50 (0.2%) | $24.73 | $24.05 | 18,825 | $275.73 M |
| 10/15/2024 | $23.93 | $24.18 (1.04%) | $24.39 | $23.92 | 17,300 | $272.13 M |
| 10/14/2024 | $24.05 | $23.91 (-0.58%) | $24.05 | $23.75 | 4,800 | $269.09 M |
| 10/11/2024 | $23.31 | $24.19 (3.78%) | $24.40 | $23.31 | 9,833 | $272.24 M |
| 10/10/2024 | $23.25 | $23.36 (0.47%) | $23.59 | $23.25 | 8,200 | $262.90 M |
| 10/09/2024 | $23.58 | $23.48 (-0.42%) | $24.14 | $23.47 | 11,732 | $264.25 M |
| 10/08/2024 | $23.51 | $23.35 (-0.68%) | $23.55 | $23.35 | 10,212 | $262.79 M |
| 10/07/2024 | $23.46 | $23.30 (-0.68%) | $23.46 | $23.27 | 10,500 | $262.22 M |
| 10/04/2024 | $23.62 | $23.47 (-0.64%) | $23.62 | $23.47 | 8,500 | $264.14 M |
| 10/03/2024 | $23.11 | $23.18 (0.3%) | $23.26 | $23.11 | 14,000 | $260.87 M |
| 10/02/2024 | $23.11 | $23.29 (0.78%) | $23.45 | $23.11 | 16,700 | $262.11 M |
| 10/01/2024 | $23.12 | $23.12 (0%) | $23.40 | $23.11 | 16,740 | $260.20 M |
| 09/30/2024 | $23.74 | $23.72 (-0.08%) | $23.88 | $23.51 | 7,500 | $266.95 M |
| 09/27/2024 | $24.02 | $23.73 (-1.21%) | $24.02 | $23.62 | 6,212 | $267.06 M |
| 09/26/2024 | $23.66 | $23.71 (0.21%) | $23.88 | $23.55 | 19,000 | $266.84 M |
| 09/25/2024 | $23.31 | $23.36 (0.21%) | $23.42 | $23.09 | 14,923 | $262.90 M |
| 09/24/2024 | $23.51 | $23.44 (-0.3%) | $23.79 | $23.38 | 20,129 | $263.80 M |
| 09/23/2024 | $23.70 | $23.48 (-0.93%) | $23.80 | $23.41 | 22,044 | $264.25 M |