BayCom Corp - Common Stock (BCML)
31.55
+0.12 (0.38%)
NASDAQ· Last Trade: Jun 21st, 5:21 PM EDT
Historical Prices For BayCom Corp - Common Stock (BCML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 31.81 | 32.50 | 31.36 | 31.55 | 193,030 | 31.55 |
| 6/17/2026 | 31.81 | 32.24 | 31.34 | 31.43 | 114,079 | 31.43 |
| 6/16/2026 | 32.21 | 32.37 | 31.65 | 31.71 | 44,148 | 31.71 |
| 6/15/2026 | 32.45 | 32.48 | 31.73 | 31.87 | 94,589 | 31.87 |
| 6/12/2026 | 32.10 | 32.42 | 32.06 | 32.21 | 77,657 | 32.21 |
| 6/10/2026 | 32.54 | 32.71 | 32.14 | 32.31 | 99,506 | 32.31 |
| 6/09/2026 | 32.00 | 32.75 | 32.00 | 32.28 | 89,511 | 32.28 |
| 6/08/2026 | 32.03 | 32.19 | 31.66 | 31.82 | 100,895 | 31.82 |
| 6/05/2026 | 31.47 | 32.08 | 31.45 | 31.77 | 106,179 | 31.77 |
| 6/04/2026 | 30.95 | 31.62 | 30.86 | 31.39 | 53,602 | 31.39 |
| 6/03/2026 | 31.00 | 31.20 | 30.48 | 30.61 | 38,182 | 30.61 |
| 6/02/2026 | 30.70 | 31.35 | 30.67 | 31.20 | 67,352 | 31.20 |
| 6/01/2026 | 30.72 | 31.21 | 30.51 | 30.72 | 48,949 | 30.72 |
| 5/29/2026 | 31.09 | 31.10 | 30.52 | 30.80 | 54,156 | 30.80 |
| 5/28/2026 | 30.76 | 31.11 | 30.41 | 31.05 | 59,762 | 31.05 |
| 5/27/2026 | 31.13 | 31.32 | 30.75 | 30.84 | 44,210 | 30.84 |
| 5/26/2026 | 30.61 | 31.33 | 30.31 | 30.77 | 96,870 | 30.77 |
| 5/22/2026 | 31.17 | 31.49 | 30.81 | 31.01 | 76,791 | 31.01 |
| 5/21/2026 | 30.50 | 31.33 | 30.35 | 31.17 | 78,121 | 31.17 |
| 5/20/2026 | 30.50 | 31.00 | 30.46 | 30.65 | 85,785 | 30.65 |
| 5/19/2026 | 30.19 | 30.67 | 29.89 | 30.54 | 76,903 | 30.54 |
| 5/18/2026 | 29.85 | 30.40 | 29.85 | 30.18 | 31,054 | 30.18 |
| 5/15/2026 | 30.28 | 30.70 | 29.80 | 29.85 | 44,103 | 29.85 |
| 5/14/2026 | 30.49 | 30.80 | 30.30 | 30.42 | 54,617 | 30.42 |
| 5/13/2026 | 30.35 | 30.50 | 30.13 | 30.36 | 35,277 | 30.36 |
| 5/12/2026 | 30.47 | 30.69 | 30.04 | 30.45 | 43,932 | 30.45 |
| 5/11/2026 | 30.95 | 31.00 | 30.25 | 30.47 | 35,309 | 30.47 |
| 5/08/2026 | 30.50 | 31.22 | 30.50 | 30.94 | 59,816 | 30.94 |
| 5/07/2026 | 30.20 | 30.58 | 30.10 | 30.48 | 52,612 | 30.48 |
| 5/06/2026 | 30.20 | 30.50 | 29.80 | 30.10 | 95,179 | 30.10 |
| 5/05/2026 | 29.75 | 30.49 | 29.75 | 30.09 | 39,641 | 30.09 |
| 5/04/2026 | 29.81 | 29.90 | 29.37 | 29.48 | 27,227 | 29.48 |
| 5/01/2026 | 29.95 | 30.12 | 29.70 | 29.99 | 53,266 | 29.99 |
| 4/30/2026 | 29.07 | 30.24 | 29.07 | 29.98 | 72,048 | 29.98 |
| 4/29/2026 | 29.52 | 29.56 | 29.16 | 29.35 | 25,114 | 29.35 |
| 4/28/2026 | 29.70 | 30.06 | 29.70 | 29.74 | 40,345 | 29.74 |
| 4/27/2026 | 29.53 | 30.10 | 29.43 | 29.56 | 43,507 | 29.56 |
| 4/24/2026 | 29.07 | 29.86 | 29.07 | 29.43 | 93,058 | 29.43 |
| 4/23/2026 | 28.85 | 29.23 | 28.63 | 29.01 | 33,056 | 29.01 |
| 4/22/2026 | 28.70 | 29.34 | 28.70 | 28.79 | 42,956 | 28.79 |
| 4/21/2026 | 28.66 | 28.97 | 28.61 | 28.75 | 36,608 | 28.75 |
| 4/20/2026 | 29.06 | 29.07 | 28.63 | 28.68 | 22,006 | 28.68 |
| 4/17/2026 | 28.80 | 29.32 | 28.25 | 29.16 | 47,525 | 29.16 |
| 4/16/2026 | 28.18 | 28.70 | 28.04 | 28.32 | 28,940 | 28.32 |
| 4/15/2026 | 28.29 | 28.37 | 28.00 | 28.23 | 20,777 | 28.23 |
| 4/14/2026 | 28.51 | 28.89 | 28.18 | 28.34 | 34,207 | 28.34 |
| 4/13/2026 | 29.10 | 30.50 | 28.28 | 28.66 | 23,883 | 28.66 |
| 4/10/2026 | 31.08 | 31.08 | 27.34 | 29.04 | 238,889 | 29.04 |
| 4/09/2026 | 30.96 | 32.67 | 30.96 | 32.67 | 43,858 | 32.67 |
| 4/08/2026 | 31.01 | 31.42 | 30.49 | 31.04 | 29,401 | 31.04 |
| 4/07/2026 | 30.14 | 30.43 | 29.91 | 30.23 | 23,377 | 30.23 |
| 4/06/2026 | 29.78 | 30.04 | 29.65 | 29.99 | 15,898 | 29.99 |
| 4/02/2026 | 29.38 | 29.81 | 29.28 | 29.73 | 7,769 | 29.73 |
| 4/01/2026 | 29.71 | 30.00 | 29.60 | 29.60 | 9,685 | 29.60 |
| 3/31/2026 | 30.10 | 30.10 | 29.53 | 29.73 | 35,617 | 29.73 |
| 3/30/2026 | 29.49 | 29.85 | 29.10 | 29.62 | 30,654 | 29.62 |
| 3/27/2026 | 29.16 | 29.16 | 28.77 | 29.06 | 23,503 | 29.06 |
| 3/26/2026 | 28.99 | 29.33 | 28.76 | 29.22 | 15,679 | 29.22 |
| 3/25/2026 | 29.72 | 30.29 | 28.92 | 29.08 | 13,827 | 29.08 |
| 3/24/2026 | 29.34 | 29.98 | 28.95 | 29.28 | 14,187 | 29.28 |
| 3/23/2026 | 29.38 | 30.00 | 29.38 | 29.61 | 27,463 | 29.61 |