5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+35.22%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $26.72 | $27.41 (2.58%) | $27.62 | $26.53 | 18.67 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 |
| 04/09/2025 | $24.12 | $25.82 (7.05%) | $27.00 | $23.96 | 43.05 K | $290.80 M |
| 04/08/2025 | $24.97 | $24.25 (-2.88%) | $24.97 | $23.58 | 33.60 K | $273.11 M |
| 04/07/2025 | $23.51 | $24.19 (2.89%) | $25.00 | $22.87 | 39.95 K | $272.44 M |
| 04/04/2025 | $23.07 | $24.20 (4.9%) | $24.37 | $22.22 | 32.80 K | $272.55 M |
| 04/03/2025 | $25.11 | $24.08 (-4.1%) | $25.11 | $23.96 | 27.03 K | $271.20 M |
| 04/02/2025 | $25.20 | $25.72 (2.06%) | $25.86 | $24.65 | 16.60 K | $289.67 M |
| 04/01/2025 | $24.91 | $25.56 (2.61%) | $25.69 | $24.91 | 13.92 K | $287.87 M |
| 03/31/2025 | $25.11 | $25.17 (0.24%) | $26.34 | $24.80 | 35.80 K | $283.47 M |
| 03/28/2025 | $25.75 | $25.50 (-0.97%) | $25.97 | $25.33 | 18.20 K | $287.19 M |
| 03/27/2025 | $25.47 | $26.07 (2.36%) | $26.31 | $25.47 | 17.60 K | $293.61 M |
| 03/26/2025 | $25.47 | $25.62 (0.59%) | $25.81 | $25.34 | 19.52 K | $288.54 M |
| 03/25/2025 | $25.78 | $25.45 (-1.28%) | $26.18 | $25.33 | 12.21 K | $286.63 M |
| 03/24/2025 | $25.40 | $25.93 (2.09%) | $25.93 | $25.40 | 12.30 K | $292.03 M |
| 03/21/2025 | $25.19 | $24.95 (-0.95%) | $25.51 | $24.25 | 57.30 K | $281.00 M |
| 03/20/2025 | $25.45 | $25.61 (0.63%) | $26.39 | $25.45 | 19.40 K | $288.43 M |
| 03/19/2025 | $25.32 | $25.69 (1.46%) | $25.92 | $25.32 | 10.70 K | $289.33 M |
| 03/18/2025 | $24.93 | $25.24 (1.24%) | $25.27 | $24.83 | 14.12 K | $284.26 M |
| 03/17/2025 | $24.69 | $25.11 (1.7%) | $25.11 | $24.69 | 13.73 K | $282.80 M |
| 03/14/2025 | $24.69 | $25.02 (1.34%) | $25.19 | $24.55 | 16.50 K | $278.94 M |
| 03/13/2025 | $25.10 | $24.39 (-2.83%) | $25.10 | $24.37 | 14.03 K | $271.91 M |
| 03/12/2025 | $25.02 | $25.09 (0.28%) | $25.10 | $24.61 | 24.70 K | $279.72 M |
| 03/11/2025 | $24.97 | $24.94 (-0.12%) | $25.32 | $24.75 | 20.20 K | $278.04 M |
| 03/10/2025 | $25.97 | $24.78 (-4.58%) | $25.97 | $24.54 | 21.20 K | $276.26 M |
| 03/07/2025 | $25.68 | $26.18 (1.95%) | $26.26 | $25.68 | 17.14 K | $291.87 M |
| 03/06/2025 | $25.90 | $26.27 (1.43%) | $26.27 | $25.67 | 10.74 K | $292.87 M |
| 03/05/2025 | $26.24 | $26.10 (-0.53%) | $26.60 | $25.90 | 52.45 K | $290.98 M |
| 03/04/2025 | $26.71 | $26.50 (-0.79%) | $26.86 | $26.05 | 13.72 K | $295.43 M |
| 03/03/2025 | $27.46 | $26.74 (-2.62%) | $27.77 | $26.74 | 42.60 K | $298.11 M |
| 02/28/2025 | $27.30 | $27.50 (0.73%) | $27.50 | $27.15 | 17.50 K | $306.58 M |
| 02/27/2025 | $27.39 | $27.24 (-0.55%) | $27.39 | $27.09 | 8.52 K | $303.68 M |
| 02/26/2025 | $27.26 | $27.60 (1.25%) | $27.61 | $27.08 | 10.31 K | $307.70 M |
| 02/25/2025 | $27.11 | $27.37 (0.96%) | $27.66 | $27.00 | 18.80 K | $305.13 M |
| 02/24/2025 | $27.83 | $26.83 (-3.59%) | $27.83 | $26.83 | 13.60 K | $299.11 M |
| 02/21/2025 | $28.21 | $27.65 (-1.99%) | $28.30 | $27.49 | 20.43 K | $308.26 M |
| 02/20/2025 | $28.39 | $27.80 (-2.08%) | $28.49 | $27.65 | 13.00 K | $309.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
