BayCom Corp (BCML) Historical Stock Data

32.42 ↓0.36 (-1.10%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCML is up 0.97% 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
2025-12-15	32.69	32.42	↓$0.27 (-0.83%)	31.86	32.71	29.52K
2025-12-12	30.50	32.78	↑$2.28 (7.48%)	30.50	32.98	39.57K
2025-12-11	30.38	30.80	↑$0.42 (1.38%)	30.20	30.85	43.91K
2025-12-10	29.74	31.02	↑$1.28 (4.30%)	29.74	31.62	42.79K
2025-12-09	29.46	29.57	↑$0.11 (0.37%)	29.22	29.75	18.21K
2025-12-08	29.13	29.59	↑$0.46 (1.58%)	27.94	29.68	12.56K
2025-12-05	29.92	29.47	↓$0.45 (-1.50%)	29.24	30.06	18.57K
2025-12-04	29.74	29.74	↓$0.00 (-0.01%)	29.54	29.98	10.47K
2025-12-03	29.30	29.88	↑$0.58 (1.98%)	29.30	29.94	10.56K
2025-12-02	29.01	29.30	↑$0.29 (1.00%)	29.00	29.32	12.47K
2025-12-01	28.85	29.23	↑$0.38 (1.32%)	28.84	29.23	6.65K
2025-11-28	29.19	29.18	↓$0.01 (-0.03%)	28.81	29.19	10.78K
2025-11-26	29.45	29.54	↑$0.09 (0.31%)	29.07	30.06	17.73K
2025-11-25	28.98	29.55	↑$0.57 (1.97%)	28.98	30.10	10.99K
2025-11-24	28.78	28.76	↓$0.01 (-0.05%)	28.34	28.87	12.50K
2025-11-21	27.56	28.71	↑$1.15 (4.17%)	27.56	28.92	19.89K
2025-11-20	28.04	27.75	↓$0.29 (-1.03%)	27.52	28.04	10.44K
2025-11-19	27.30	27.70	↑$0.40 (1.47%)	27.30	27.92	19.88K
2025-11-18	27.87	27.33	↓$0.54 (-1.94%)	27.22	27.90	10.98K
2025-11-17	27.96	27.77	↓$0.19 (-0.68%)	27.69	28.13	22.44K
2025-11-14	28.08	28.27	↑$0.19 (0.68%)	27.77	28.27	11.61K
2025-11-13	27.58	28.38	↑$0.80 (2.90%)	27.58	28.60	20.60K
2025-11-12	28.20	28.00	↓$0.20 (-0.71%)	27.50	28.38	25.16K
2025-11-11	27.98	28.09	↑$0.11 (0.39%)	27.64	28.09	7.86K
2025-11-10	27.33	27.83	↑$0.50 (1.83%)	26.82	28.09	39.72K
2025-11-07	27.43	27.31	↓$0.12 (-0.44%)	27.29	27.74	10.36K
2025-11-06	27.94	27.54	↓$0.40 (-1.43%)	27.25	27.94	10.61K
2025-11-05	27.38	28.20	↑$0.82 (2.99%)	27.38	28.20	9.67K
2025-11-04	26.88	27.35	↑$0.47 (1.75%)	26.88	27.76	11.38K
2025-11-03	27.22	27.21	↓$0.01 (-0.04%)	26.82	27.39	11.32K