BayCom Corp (BCML)
NASDAQ: BCML
· Real-Time Price · USD
29.40
-0.12 (-0.41%)
At close: Sep 26, 2025, 3:14 PM
BCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 29.62 | 30.20 | 29.07 | 29.52 | 29.52 | -0.81% | 12,125 |
| Sep 24, 2025 | 29.89 | 30.59 | 29.53 | 29.76 | 29.76 | 0.24% | 10,200 |
| Sep 23, 2025 | 30.30 | 30.30 | 29.33 | 29.69 | 29.69 | 0.30% | 12,745 |
| Sep 22, 2025 | 29.71 | 29.81 | 29.41 | 29.60 | 29.60 | -0.50% | 12,100 |
| Sep 19, 2025 | 30.55 | 30.59 | 29.64 | 29.75 | 29.75 | -3.31% | 47,829 |
| Sep 18, 2025 | 30.02 | 30.96 | 30.02 | 30.77 | 30.77 | 3.53% | 21,429 |
| Sep 17, 2025 | 30.23 | 30.92 | 29.62 | 29.72 | 29.72 | -0.27% | 35,822 |
| Sep 16, 2025 | 29.53 | 30.04 | 29.28 | 29.80 | 29.80 | 0.07% | 15,827 |
| Sep 15, 2025 | 29.75 | 29.98 | 29.50 | 29.78 | 29.78 | 0.51% | 15,400 |
| Sep 12, 2025 | 29.79 | 29.81 | 28.85 | 29.63 | 29.63 | -1.79% | 15,400 |
| Sep 11, 2025 | 29.80 | 30.57 | 29.76 | 30.17 | 30.17 | 0.10% | 23,646 |
| Sep 10, 2025 | 29.78 | 30.20 | 29.41 | 30.14 | 29.89 | 1.24% | 22,446 |
| Sep 9, 2025 | 30.10 | 30.10 | 29.61 | 29.77 | 29.52 | -0.87% | 12,623 |
| Sep 8, 2025 | 30.08 | 30.08 | 29.71 | 30.03 | 29.78 | 0.33% | 10,900 |
| Sep 5, 2025 | 30.35 | 30.35 | 29.67 | 29.93 | 29.68 | -0.47% | 8,235 |
| Sep 4, 2025 | 29.98 | 30.24 | 29.98 | 30.07 | 29.82 | 1.04% | 13,600 |
| Sep 3, 2025 | 29.63 | 29.88 | 29.63 | 29.76 | 29.51 | -0.30% | 7,303 |
| Sep 2, 2025 | 30.02 | 30.39 | 29.66 | 29.85 | 29.60 | -1.35% | 8,700 |
| Aug 29, 2025 | 30.32 | 30.34 | 29.78 | 30.26 | 30.01 | -0.20% | 16,511 |
| Aug 28, 2025 | 30.37 | 30.42 | 30.24 | 30.32 | 30.07 | -0.52% | 8,145 |