BayCom Corp (BCML) Historical Stock Data
20.61 ↑0.13 (0.63%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCML is up 0.23% a day on average. There have been 16 days where BayCom Corp closed green and 14 days where BCML closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 19.85 | 19.67 | ↓$0.18 (-0.91%) | 19.67 | 19.95 | 18.10K |
2024-03-13 | 19.85 | 19.96 | ↑$0.11 (0.55%) | 19.85 | 20.25 | 36.98K |
2024-03-12 | 20.21 | 19.91 | ↓$0.30 (-1.48%) | 19.80 | 20.25 | 15.53K |
2024-03-11 | 20.40 | 20.36 | ↓$0.04 (-0.20%) | 20.25 | 20.80 | 14K |
2024-03-08 | 20.27 | 20.31 | ↑$0.04 (0.20%) | 20.26 | 20.60 | 32.96K |
2024-03-07 | 20.00 | 20.14 | ↑$0.14 (0.70%) | 20.00 | 20.19 | 15.49K |
2024-03-06 | 20.17 | 20.01 | ↓$0.16 (-0.79%) | 19.82 | 20.42 | 27.97K |
2024-03-05 | 19.63 | 19.85 | ↑$0.22 (1.12%) | 19.56 | 20.17 | 11.01K |
2024-03-04 | 19.82 | 19.56 | ↓$0.26 (-1.31%) | 19.33 | 20.00 | 21.89K |
2024-03-01 | 19.92 | 19.82 | ↓$0.10 (-0.50%) | 19.69 | 19.92 | 8.54K |
2024-02-29 | 20.13 | 20.02 | ↓$0.11 (-0.55%) | 19.90 | 20.31 | 16.97K |
2024-02-28 | 19.79 | 19.75 | ↓$0.04 (-0.20%) | 19.75 | 20.35 | 13.26K |
2024-02-27 | 19.93 | 20.00 | ↑$0.07 (0.35%) | 19.24 | 20.25 | 10.53K |
2024-02-26 | 19.81 | 19.93 | ↑$0.12 (0.61%) | 19.59 | 20.01 | 13.32K |
2024-02-23 | 19.89 | 19.76 | ↓$0.13 (-0.65%) | 19.76 | 20.25 | 32.87K |
2024-02-22 | 19.86 | 19.87 | ↑$0.01 (0.05%) | 19.46 | 19.92 | 20.77K |
2024-02-21 | 19.61 | 20.05 | ↑$0.45 (2.27%) | 19.30 | 20.11 | 21.17K |
2024-02-20 | 20.03 | 19.85 | ↓$0.18 (-0.90%) | 18.96 | 20.44 | 57.07K |
2024-02-16 | 20.58 | 20.02 | ↓$0.56 (-2.72%) | 20.02 | 20.83 | 16.57K |
2024-02-15 | 20.16 | 20.69 | ↑$0.53 (2.63%) | 19.85 | 20.88 | 20.08K |
Create an account or log in to view more rows.
$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
$BCML upupup!
$BCML YALL READY????????