BayCom Corp (BCML) Historical Stock Data
20.15 ↑0.04 (0.20%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BCML is up 0.50% a day on average. There have been 18 days where BayCom Corp closed green and 12 days where BCML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.41 | 20.15 | ↓$0.26 (-1.27%) | 20.06 | 20.60 | 27.96K |
| 2024-04-25 | 19.71 | 20.11 | ↑$0.41 (2.06%) | 19.71 | 20.23 | 29.40K |
| 2024-04-24 | 19.82 | 20.10 | ↑$0.28 (1.41%) | 19.69 | 20.28 | 50.09K |
| 2024-04-23 | 19.35 | 20.05 | ↑$0.70 (3.62%) | 19.06 | 20.37 | 48.87K |
| 2024-04-22 | 20.01 | 19.41 | ↓$0.60 (-3.00%) | 19.27 | 20.01 | 38.64K |
| 2024-04-19 | 19.75 | 20.02 | ↑$0.27 (1.37%) | 19.75 | 20.22 | 23.18K |
| 2024-04-18 | 19.77 | 19.91 | ↑$0.14 (0.71%) | 19.77 | 20.30 | 32.73K |
| 2024-04-17 | 19.87 | 19.77 | ↓$0.10 (-0.51%) | 19.75 | 20.33 | 24.62K |
| 2024-04-16 | 19.75 | 20.19 | ↑$0.44 (2.23%) | 19.72 | 20.27 | 19.97K |
| 2024-04-15 | 20.01 | 19.77 | ↓$0.24 (-1.20%) | 19.67 | 20.10 | 25.69K |
| 2024-04-12 | 19.75 | 19.92 | ↑$0.17 (0.86%) | 19.60 | 20.10 | 17.81K |
| 2024-04-11 | 19.96 | 19.85 | ↓$0.11 (-0.55%) | 19.72 | 20.13 | 21.85K |
| 2024-04-10 | 19.92 | 19.86 | ↓$0.06 (-0.30%) | 19.20 | 20.10 | 27.40K |
| 2024-04-09 | 20.41 | 20.25 | ↓$0.16 (-0.78%) | 19.86 | 20.41 | 22.57K |
| 2024-04-08 | 20.38 | 20.43 | ↑$0.05 (0.27%) | 20.23 | 20.64 | 11.83K |
| 2024-04-05 | 20.10 | 20.30 | ↑$0.20 (1.00%) | 20.10 | 20.43 | 12.91K |
| 2024-04-04 | 20.29 | 20.30 | ↑$0.01 (0.05%) | 19.94 | 20.32 | 25.56K |
| 2024-04-03 | 19.52 | 20.15 | ↑$0.63 (3.23%) | 19.52 | 20.59 | 23.47K |
| 2024-04-02 | 20.30 | 19.80 | ↓$0.50 (-2.46%) | 19.62 | 20.35 | 25.25K |
| 2024-04-01 | 20.65 | 20.57 | ↓$0.08 (-0.39%) | 20.30 | 20.65 | 10.23K |
| 2024-03-28 | 20.51 | 20.61 | ↑$0.10 (0.49%) | 20.47 | 20.67 | 13.16K |
| 2024-03-27 | 20.14 | 20.48 | ↑$0.34 (1.69%) | 20.14 | 20.70 | 15.27K |
| 2024-03-26 | 19.77 | 20.21 | ↑$0.44 (2.25%) | 19.77 | 20.24 | 26.95K |
| 2024-03-25 | 19.48 | 19.82 | ↑$0.34 (1.75%) | 19.48 | 20.09 | 17.90K |
| 2024-03-22 | 20.45 | 19.51 | ↓$0.94 (-4.60%) | 19.28 | 20.65 | 36.64K |
| 2024-03-21 | 20.39 | 20.50 | ↑$0.11 (0.54%) | 20.38 | 20.74 | 27.18K |
| 2024-03-20 | 19.42 | 20.37 | ↑$0.95 (4.89%) | 19.25 | 20.45 | 69.91K |
| 2024-03-19 | 18.85 | 19.44 | ↑$0.59 (3.13%) | 18.81 | 19.75 | 69.92K |
| 2024-03-18 | 19.49 | 19.28 | ↓$0.21 (-1.08%) | 19.28 | 19.92 | 20.22K |
| 2024-03-15 | 19.50 | 19.41 | ↓$0.09 (-0.46%) | 18.59 | 20.08 | 77.83K |
Create an account or log in to view more rows.
$BCML ADDING MORE…
$BCML i'm out of slaps for the day
$BCML bears haha
$BCML upupup!
$BCML it's just a matter of time and patience...
$BCML might see a whole 1% green
$BCML this market love evrry dips let’s see
$BCML Green today if ya buy
$BCML buying!
$BCML green is good