BayCom Corp

25.58
-0.49 (-1.88%)
At close: Mar 28, 2025, 3:59 PM
25.54
-0.14%
Pre-market: Mar 31, 2025, 04:23 AM EDT

BayCom Corp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 25.75 25.97 25.33 25.50 -0.57 -2.19% 18,184
Mar 27, 2025 25.47 26.31 25.47 26.07 0.45 1.76% 17,600
Mar 26, 2025 25.47 25.81 25.34 25.62 0.17 0.67% 19,515
Mar 25, 2025 25.78 26.18 25.33 25.45 -0.48 -1.85% 12,209
Mar 24, 2025 25.40 25.93 25.40 25.93 0.98 3.93% 12,301
Mar 21, 2025 25.19 25.51 24.25 24.95 -0.66 -2.58% 57,304
Mar 20, 2025 25.45 26.39 25.45 25.61 -0.08 -0.31% 19,400
Mar 19, 2025 25.32 25.92 25.32 25.69 0.45 1.78% 10,700
Mar 18, 2025 24.93 25.27 24.83 25.24 0.13 0.52% 14,115
Mar 17, 2025 24.69 25.11 24.69 25.11 0.09 0.36% 13,726
Mar 14, 2025 24.69 25.19 24.55 25.02 0.63 2.58% 16,500
Mar 13, 2025 25.10 25.10 24.37 24.39 -0.70 -2.79% 14,032
Mar 12, 2025 25.02 25.10 24.61 25.09 0.15 0.60% 24,701
Mar 11, 2025 24.97 25.32 24.75 24.94 0.16 0.65% 20,200
Mar 10, 2025 25.97 25.97 24.54 24.78 -1.40 -5.35% 21,200
Mar 7, 2025 25.68 26.26 25.68 26.18 -0.09 -0.34% 17,141
Mar 6, 2025 25.90 26.27 25.67 26.27 0.17 0.65% 10,742
Mar 5, 2025 26.24 26.60 25.90 26.10 -0.40 -1.51% 52,448
Mar 4, 2025 26.71 26.86 26.05 26.50 -0.24 -0.90% 13,720
Mar 3, 2025 27.46 27.77 26.74 26.74 -0.76 -2.76% 42,600
Feb 28, 2025 27.30 27.50 27.15 27.50 0.26 0.95% 17,500
Feb 27, 2025 27.39 27.39 27.09 27.24 -0.36 -1.30% 8,516
Feb 26, 2025 27.26 27.61 27.08 27.60 0.23 0.84% 10,309
Feb 25, 2025 27.11 27.66 27.00 27.37 0.54 2.01% 18,800
Feb 24, 2025 27.83 27.83 26.83 26.83 -0.82 -2.97% 13,600
Feb 21, 2025 28.21 28.30 27.49 27.65 -0.15 -0.54% 20,428
Feb 20, 2025 28.39 28.49 27.65 27.80 -0.75 -2.63% 13,000
Feb 19, 2025 28.04 28.55 27.78 28.55 0.34 1.21% 12,127
Feb 18, 2025 27.80 28.56 27.80 28.21 0.19 0.68% 14,900
Feb 14, 2025 28.20 28.46 27.84 28.02 -0.18 -0.64% 11,107
Feb 13, 2025 27.79 28.20 27.54 28.20 0.41 1.48% 14,419
Feb 12, 2025 28.54 28.60 27.52 27.79 -1.30 -4.47% 18,403
Feb 11, 2025 28.81 29.21 28.81 29.09 0.08 0.28% 11,823
Feb 10, 2025 28.93 29.47 28.79 29.01 0.12 0.42% 21,800
Feb 7, 2025 28.89 29.15 27.39 28.89 -0.20 -0.69% 22,411
Feb 6, 2025 29.00 29.10 28.70 29.09 0.20 0.69% 16,100
Feb 5, 2025 28.38 28.96 28.38 28.89 0.50 1.76% 13,622
Feb 4, 2025 27.48 28.39 27.48 28.39 0.95 3.46% 18,021
Feb 3, 2025 27.36 27.99 27.36 27.44 -0.55 -1.96% 44,300
Jan 31, 2025 28.51 28.51 27.63 27.99 -0.53 -1.86% 29,536
Jan 30, 2025 28.75 28.81 28.29 28.52 0.10 0.35% 18,215
Jan 29, 2025 28.25 28.68 28.08 28.42 0.20 0.71% 22,300
Jan 28, 2025 27.81 28.33 27.81 28.22 0.27 0.97% 16,820
Jan 27, 2025 27.28 28.20 27.28 27.95 0.52 1.90% 43,304
Jan 24, 2025 27.69 27.73 26.41 27.43 0.58 2.16% 27,311
Jan 23, 2025 26.68 26.86 26.51 26.85 0.14 0.52% 29,500
Jan 22, 2025 27.07 27.20 26.50 26.71 -0.47 -1.73% 62,245
Jan 21, 2025 26.98 27.34 26.86 27.18 0.59 2.22% 24,800
Jan 17, 2025 26.55 26.61 26.26 26.59 0.17 0.64% 27,345
Jan 16, 2025 26.68 27.03 26.07 26.42 -0.37 -1.38% 44,300