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.

DateOpenCloseChangeLowHighVolume
2024-03-2820.5120.61↑$0.10 (0.49%)20.4720.6713.16K
2024-03-2720.1420.48↑$0.34 (1.69%)20.1420.7015.27K
2024-03-2619.7720.21↑$0.44 (2.25%)19.7720.2426.95K
2024-03-2519.4819.82↑$0.34 (1.75%)19.4820.0917.90K
2024-03-2220.4519.51↓$0.94 (-4.60%)19.2820.6536.64K
2024-03-2120.3920.50↑$0.11 (0.54%)20.3820.7427.18K
2024-03-2019.4220.37↑$0.95 (4.89%)19.2520.4569.91K
2024-03-1918.8519.44↑$0.59 (3.13%)18.8119.7569.92K
2024-03-1819.4919.28↓$0.21 (-1.08%)19.2819.9220.22K
2024-03-1519.5019.41↓$0.09 (-0.46%)18.5920.0877.83K
2024-03-1419.8519.67↓$0.18 (-0.91%)19.6719.9518.10K
2024-03-1319.8519.96↑$0.11 (0.55%)19.8520.2536.98K
2024-03-1220.2119.91↓$0.30 (-1.48%)19.8020.2515.53K
2024-03-1120.4020.36↓$0.04 (-0.20%)20.2520.8014K
2024-03-0820.2720.31↑$0.04 (0.20%)20.2620.6032.96K
2024-03-0720.0020.14↑$0.14 (0.70%)20.0020.1915.49K
2024-03-0620.1720.01↓$0.16 (-0.79%)19.8220.4227.97K
2024-03-0519.6319.85↑$0.22 (1.12%)19.5620.1711.01K
2024-03-0419.8219.56↓$0.26 (-1.31%)19.3320.0021.89K
2024-03-0119.9219.82↓$0.10 (-0.50%)19.6919.928.54K
2024-02-2920.1320.02↓$0.11 (-0.55%)19.9020.3116.97K
2024-02-2819.7919.75↓$0.04 (-0.20%)19.7520.3513.26K
2024-02-2719.9320.00↑$0.07 (0.35%)19.2420.2510.53K
2024-02-2619.8119.93↑$0.12 (0.61%)19.5920.0113.32K
2024-02-2319.8919.76↓$0.13 (-0.65%)19.7620.2532.87K
2024-02-2219.8619.87↑$0.01 (0.05%)19.4619.9220.77K
2024-02-2119.6120.05↑$0.45 (2.27%)19.3020.1121.17K
2024-02-2020.0319.85↓$0.18 (-0.90%)18.9620.4457.07K
2024-02-1620.5820.02↓$0.56 (-2.72%)20.0220.8316.57K
2024-02-1520.1620.69↑$0.53 (2.63%)19.8520.8820.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.