Skip to main content
BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
29.47
-0.27 (-0.91%)
At close: Dec 5, 2025, 4:00 PM EST
29.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

BayCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.9230.0629.2429.4729.47-0.91%18,569
Dec 4, 202529.7429.9829.5429.7429.74-0.47%10,467
Dec 3, 202529.3029.9429.3029.8829.881.98%10,561
Dec 2, 202529.0129.3229.0029.3029.300.24%12,469
Dec 1, 202528.8529.2328.8429.2329.230.17%6,646
Nov 28, 202529.1929.1928.8129.1829.18-1.22%10,781
Nov 26, 202529.4530.0629.0729.5429.54-0.03%17,733
Nov 25, 202528.9830.1028.9829.5529.552.75%10,990
Nov 24, 202528.7828.8728.3428.7628.760.17%12,504
Nov 21, 202527.5628.9227.5628.7128.713.46%19,894
Nov 20, 202528.0428.0427.5227.7527.750.18%10,440
Nov 19, 202527.3027.9227.3027.7027.701.35%19,881
Nov 18, 202527.8727.9027.2227.3327.33-1.58%10,976
Nov 17, 202527.9628.1327.6927.7727.77-1.77%22,442
Nov 14, 202528.0828.2727.7728.2728.27-0.39%11,609
Nov 13, 202527.5828.6027.5828.3828.381.36%20,603
Nov 12, 202528.2028.3827.5028.0028.00-0.32%25,158
Nov 11, 202527.9828.0927.6428.0928.090.93%7,863
Nov 10, 202527.3328.0926.8227.8327.831.90%39,722
Nov 7, 202527.4327.7427.2927.3127.31-0.84%10,358
Nov 6, 202527.9427.9427.2527.5427.54-2.34%10,610
Nov 5, 202527.3828.2027.3828.2028.203.11%9,666
Nov 4, 202526.8827.7626.8827.3527.350.51%11,376
Nov 3, 202527.2227.3926.8227.2127.21-0.18%11,324
Oct 31, 202527.0427.6026.7827.2627.260.44%11,769
Oct 30, 202527.2627.2827.1427.1427.14-0.18%6,937
Oct 29, 202527.2827.5427.0027.1927.19-1.13%22,998
Oct 28, 202527.0627.7127.0027.5027.500.51%20,829
Oct 27, 202527.8027.8027.3227.3627.36-1.48%21,764
Oct 24, 202528.0528.0527.3727.7727.77-0.79%11,158
Oct 23, 202527.9728.1627.6227.9927.99-0.57%10,782
Oct 22, 202527.6428.2227.6228.1528.151.66%18,984
Oct 21, 202527.7327.8527.5227.6927.69-0.86%14,496
Oct 20, 202527.4527.9327.3927.9327.932.87%16,538
Oct 17, 202527.1427.9527.1427.1527.150.04%16,641
Oct 16, 202528.5128.5127.1327.1427.14-5.20%29,860
Oct 15, 202528.5828.8928.3628.6328.630.53%18,199
Oct 14, 202527.4828.5027.4828.4828.482.85%11,720
Oct 13, 202527.1727.7427.1727.6927.691.32%19,738
Oct 10, 202527.8927.8927.3327.3327.33-2.36%23,606
Oct 9, 202527.9928.2727.8027.9927.99-0.57%20,322
Oct 8, 202528.1228.1527.9128.1528.15-10,527
Oct 7, 202528.1528.3227.7928.1528.15-0.14%21,646
Oct 6, 202528.2628.3627.9328.1928.190.32%16,667
Oct 3, 202527.5028.1027.5028.1028.101.59%12,108
Oct 2, 202527.9727.9727.3427.6627.66-1.60%15,295
Oct 1, 202528.5828.5827.8928.1128.11-2.23%11,684
Sep 30, 202528.7228.8228.2928.7528.75-0.62%12,601
Sep 29, 202529.5329.5328.7628.9328.93-1.83%17,977
Sep 26, 202529.7229.7229.4329.4729.47-0.17%11,215
Sep 25, 202529.6230.2029.0729.5229.52-0.81%12,125
Sep 24, 202529.8930.5929.5329.7629.760.24%10,186
Sep 23, 202530.3030.3029.3329.6929.690.30%12,745
Sep 22, 202529.7129.8129.4129.6029.60-0.50%12,057
Sep 19, 202530.5530.5929.6429.7529.75-3.31%47,829
Sep 18, 202530.0230.9630.0230.7730.773.53%21,429
Sep 17, 202530.2330.9229.6229.7229.72-0.27%35,822
Sep 16, 202529.5330.0429.2829.8029.800.07%15,827
Sep 15, 202529.7529.9829.5029.7829.780.51%15,365
Sep 12, 202529.7929.8128.8529.6329.63-1.79%15,369
Sep 11, 202529.8030.5729.7630.1730.170.10%23,646
Sep 10, 202529.7830.2029.4130.1429.891.26%22,446
Sep 9, 202530.1030.1029.6129.7729.52-0.88%12,623
Sep 8, 202530.0830.0829.7130.0329.780.33%10,859
Sep 5, 202530.3530.3529.6729.9329.68-0.47%8,235
Sep 4, 202529.9830.2429.9830.0729.821.04%13,597
Sep 3, 202529.6329.8829.6329.7629.51-0.30%7,303
Sep 2, 202530.0230.3929.6629.8529.60-1.35%8,685
Aug 29, 202530.3230.3429.7830.2630.01-0.20%16,511
Aug 28, 202530.3730.4230.2430.3230.07-0.52%8,145
Aug 27, 202530.4530.9029.7530.4830.23-0.26%11,434
Aug 26, 202530.0030.7730.0030.5630.311.19%8,878
Aug 25, 202530.3430.5530.0530.2029.95-0.46%12,972
Aug 22, 202528.6430.6528.6430.3430.096.98%35,486
Aug 21, 202528.5228.9228.3128.3628.12-0.56%13,658
Aug 20, 202528.4228.7528.4228.5228.280.56%8,839
Aug 19, 202528.2528.9028.2528.3628.120.53%9,805
Aug 18, 202527.8728.3427.8228.2127.980.53%18,253
Aug 15, 202528.6928.6927.8528.0627.83-1.92%24,514
Aug 14, 202528.1528.6928.0128.6128.37-0.97%11,504
Aug 13, 202528.6229.0928.6228.8928.651.98%14,108
Aug 12, 202527.9128.5027.6128.3328.102.64%42,448
Aug 11, 202527.4028.0027.2527.6027.371.43%11,291
Aug 8, 202527.1927.8027.1027.2126.980.82%9,241
Aug 7, 202527.1027.2726.7226.9926.77-0.22%24,188
Aug 6, 202527.2727.4726.7427.0526.83-0.55%87,714
Aug 5, 202527.3127.4127.1827.2026.97-0.55%13,324
Aug 4, 202527.0627.3827.0327.3527.122.24%15,110
Aug 1, 202526.5027.0226.3126.7526.53-0.96%31,238
Jul 31, 202526.5227.1926.5227.0126.790.90%23,914
Jul 30, 202527.4027.7026.6426.7726.55-1.58%17,165
Jul 29, 202527.8327.8327.1227.2026.97-1.20%15,409
Jul 28, 202527.4827.6027.2727.5327.300.07%9,085
Jul 25, 202527.6627.8627.3327.5127.280.66%11,754
Jul 24, 202528.0428.1027.3127.3327.10-4.11%13,669
Jul 23, 202528.2228.8028.2228.5028.26-0.14%14,510
Jul 22, 202528.6529.2628.5428.5428.300.78%18,110
Jul 21, 202527.4428.7527.4428.3228.093.77%22,619
Jul 18, 202529.7529.7526.9027.2927.06-1.76%33,703
Jul 17, 202527.2827.9126.9027.7827.551.28%23,139