Price Alert

BayCom Corp (BCML)

NASDAQ: BCML · Real-Time Price · USD

28.10

-0.51 (-1.78%)

At close: Aug 15, 2025, 3:59 PM

28.06

-0.14%

After-hours: Aug 15, 2025, 04:10 PM EDT

BCML Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	28.15	28.69	28.01	28.61	28.61	-0.97%	11,289
Aug 13, 2025	28.62	29.09	28.62	28.89	28.89	1.98%	14,108
Aug 12, 2025	27.91	28.50	27.61	28.33	28.33	2.64%	42,448
Aug 11, 2025	27.40	28.00	27.25	27.60	27.60	1.43%	11,300
Aug 8, 2025	27.19	27.80	27.10	27.21	27.21	0.82%	9,241
Aug 7, 2025	27.10	27.27	26.72	26.99	26.99	-0.22%	24,200
Aug 6, 2025	27.27	27.47	26.74	27.05	27.05	-0.55%	87,714
Aug 5, 2025	27.31	27.41	27.18	27.20	27.20	-0.55%	13,324
Aug 4, 2025	27.06	27.38	27.03	27.35	27.35	2.24%	15,110
Aug 1, 2025	26.50	27.02	26.31	26.75	26.75	-0.96%	31,238
Jul 31, 2025	26.52	27.19	26.52	27.01	27.01	0.90%	23,914
Jul 30, 2025	27.40	27.70	26.64	26.77	26.77	-1.58%	17,200
Jul 29, 2025	27.83	27.83	27.12	27.20	27.20	-1.20%	15,409
Jul 28, 2025	27.48	27.60	27.27	27.53	27.53	0.07%	9,100
Jul 25, 2025	27.66	27.86	27.33	27.51	27.51	0.66%	11,800
Jul 24, 2025	28.04	28.10	27.31	27.33	27.33	-4.11%	13,700
Jul 23, 2025	28.21	28.80	28.21	28.50	28.50	-0.14%	14,510
Jul 22, 2025	28.65	29.26	28.54	28.54	28.54	0.78%	18,110
Jul 21, 2025	27.44	28.75	27.44	28.32	28.32	3.77%	22,619
Jul 18, 2025	29.75	29.75	26.90	27.29	27.29	-1.76%	33,703