BayCom Corp (BCML)
NASDAQ: BCML
· Real-Time Price · USD
29.93
-0.14 (-0.47%)
At close: Sep 05, 2025, 3:59 PM
29.93
0.00%
After-hours: Sep 05, 2025, 04:09 PM EDT
BCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.35 | 30.35 | 29.67 | 29.93 | 29.93 | -0.47% | 8,235 |
| Sep 4, 2025 | 29.98 | 30.24 | 29.98 | 30.07 | 30.07 | 1.04% | 13,600 |
| Sep 3, 2025 | 29.63 | 29.88 | 29.63 | 29.76 | 29.76 | -0.30% | 7,303 |
| Sep 2, 2025 | 30.02 | 30.39 | 29.66 | 29.85 | 29.85 | -1.35% | 8,700 |
| Aug 29, 2025 | 30.32 | 30.34 | 29.78 | 30.26 | 30.26 | -0.20% | 16,511 |
| Aug 28, 2025 | 30.37 | 30.42 | 30.24 | 30.32 | 30.32 | -0.52% | 8,145 |
| Aug 27, 2025 | 30.45 | 30.90 | 29.75 | 30.48 | 30.48 | -0.26% | 11,434 |
| Aug 26, 2025 | 30.00 | 30.77 | 30.00 | 30.56 | 30.56 | 1.19% | 8,900 |
| Aug 25, 2025 | 30.34 | 30.55 | 30.05 | 30.20 | 30.20 | -0.46% | 13,000 |
| Aug 22, 2025 | 28.64 | 30.65 | 28.64 | 30.34 | 30.34 | 6.98% | 35,500 |
| Aug 21, 2025 | 28.52 | 28.92 | 28.31 | 28.36 | 28.36 | -0.56% | 13,700 |
| Aug 20, 2025 | 28.42 | 28.75 | 28.42 | 28.52 | 28.52 | 0.56% | 8,839 |
| Aug 19, 2025 | 28.25 | 28.90 | 28.25 | 28.36 | 28.36 | 0.53% | 9,805 |
| Aug 18, 2025 | 27.87 | 28.34 | 27.82 | 28.21 | 28.21 | 0.53% | 18,300 |
| Aug 15, 2025 | 28.69 | 28.69 | 27.85 | 28.06 | 28.06 | -1.92% | 24,514 |
| Aug 14, 2025 | 28.15 | 28.69 | 28.01 | 28.61 | 28.61 | -0.97% | 11,504 |
| 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 |