Skip to main content
BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
29.20
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

BayCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.5429.5428.8629.2029.20-1.95%15,999
Mar 4, 202629.9829.9829.5229.7829.780.34%14,523
Mar 3, 202629.3030.0729.1229.6829.68-0.34%15,670
Mar 2, 202629.0530.4629.0529.7829.781.29%46,976
Feb 27, 202629.6530.0629.2929.4029.40-2.13%34,696
Feb 26, 202630.7131.1230.0030.0430.04-1.28%19,970
Feb 25, 202629.9330.4829.5030.4330.433.01%11,746
Feb 24, 202629.8630.1029.4929.5429.54-0.54%12,104
Feb 23, 202630.0730.1929.5329.7029.70-1.79%38,190
Feb 20, 202630.1330.3529.8830.2430.241.04%13,349
Feb 19, 202630.1230.5729.9329.9329.93-1.68%18,249
Feb 18, 202630.7130.7129.8430.4430.44-0.36%28,536
Feb 17, 202630.7231.1530.5530.5530.55-0.36%12,650
Feb 13, 202630.3330.6830.2930.6630.660.33%15,696
Feb 12, 202630.6430.6430.0130.5630.560.86%19,034
Feb 11, 202630.5530.7330.0130.3030.30-0.46%27,445
Feb 10, 202631.0131.0130.0430.4430.44-0.23%26,420
Feb 9, 202629.0630.9029.0630.5130.51-0.10%21,870
Feb 6, 202630.9431.6030.5430.5430.54-0.81%24,496
Feb 5, 202630.2431.0630.1730.7930.791.75%22,313
Feb 4, 202630.3731.2030.2230.2630.260.87%29,613
Feb 3, 202629.4230.8529.1330.0030.002.08%41,285
Feb 2, 202629.3529.6329.2729.3929.390.72%49,777
Jan 30, 202629.3029.5729.1629.1829.180.41%24,276
Jan 29, 202628.8129.1728.2129.0629.061.72%46,121
Jan 28, 202629.0529.0528.2228.5728.57-2.99%15,936
Jan 27, 202629.5929.5928.8629.4529.45-0.34%28,288
Jan 26, 202629.2230.2628.8229.5529.551.27%21,956
Jan 23, 202629.8030.6429.0029.1829.18-3.02%11,419
Jan 22, 202629.9930.4929.8930.0930.090.87%15,470
Jan 21, 202628.5730.2328.5729.8329.834.30%27,936
Jan 20, 202628.6929.0628.2828.6028.60-1.21%10,542
Jan 16, 202629.0229.6728.9428.9528.95-0.79%16,113
Jan 15, 202629.5830.1728.7129.1829.181.14%12,235
Jan 14, 202628.3228.8728.1128.8528.850.87%22,219
Jan 13, 202628.2428.7928.1828.6028.600.11%18,272
Jan 12, 202628.6429.0128.0628.5728.57-0.38%17,443
Jan 9, 202628.8329.6028.5428.6828.68-0.49%13,693
Jan 8, 202628.0129.2028.0128.8228.822.23%12,713
Jan 7, 202628.6828.7428.0528.1928.19-0.39%12,911
Jan 6, 202628.8228.8227.5928.3028.30-2.78%35,160
Jan 5, 202628.9929.3428.8729.1129.111.01%10,786
Jan 2, 202629.2930.2028.1528.8228.82-1.97%23,242
Dec 31, 202529.5829.5829.2929.4029.40-0.44%12,012
Dec 30, 202529.8129.8829.5329.5329.53-1.40%9,716
Dec 29, 202530.2730.2729.1829.9529.95-1.38%29,432
Dec 26, 202529.9130.4729.9130.3730.371.61%13,934
Dec 24, 202530.9931.1529.4129.8929.89-3.49%29,331
Dec 23, 202531.1931.6730.8830.9730.97-0.71%11,714
Dec 22, 202531.9232.1830.7331.1931.19-2.35%26,474
Dec 19, 202532.6132.6131.6131.9431.94-2.35%45,446
Dec 18, 202532.8933.1532.6732.7132.71-0.55%20,113
Dec 17, 202532.5733.1232.5032.8932.891.42%25,761
Dec 16, 202532.5032.6232.1432.4332.430.03%23,372
Dec 15, 202532.6932.7131.8632.4232.42-1.10%29,516
Dec 12, 202530.5032.9830.5032.7832.786.43%39,570
Dec 11, 202530.3830.8530.2030.8030.80-0.71%43,914
Dec 10, 202529.7431.6229.7431.0230.724.90%42,787
Dec 9, 202529.4629.7529.2229.5729.28-0.07%18,214
Dec 8, 202529.1329.6827.9429.5929.300.41%12,555
Dec 5, 202529.9230.0629.2429.4729.18-0.91%18,569
Dec 4, 202529.7429.9829.5429.7429.45-0.47%10,467
Dec 3, 202529.3029.9429.3029.8829.591.98%10,561
Dec 2, 202529.0129.3229.0029.3029.020.24%12,469
Dec 1, 202528.8529.2328.8429.2328.950.17%6,646
Nov 28, 202529.1929.1928.8129.1828.90-1.22%10,783
Nov 26, 202529.4530.0629.0729.5429.25-0.03%17,733
Nov 25, 202528.9830.1028.9829.5529.262.75%10,990
Nov 24, 202528.7828.8728.3428.7628.480.17%12,504
Nov 21, 202527.5628.9227.5628.7128.433.46%19,894
Nov 20, 202528.0428.0427.5227.7527.480.18%10,440
Nov 19, 202527.3027.9227.3027.7027.431.35%19,881
Nov 18, 202527.8727.9027.2227.3327.07-1.58%10,976
Nov 17, 202527.9628.1327.6927.7727.50-1.77%22,442
Nov 14, 202528.0828.2727.7728.2728.00-0.39%11,609
Nov 13, 202527.5828.6027.5828.3828.111.36%20,603
Nov 12, 202528.2028.3827.5028.0027.73-0.32%25,158
Nov 11, 202527.9828.0927.6428.0927.820.93%7,863
Nov 10, 202527.3328.0926.8227.8327.561.90%39,722
Nov 7, 202527.4327.7427.2927.3127.05-0.84%10,358
Nov 6, 202527.9427.9427.2527.5427.27-2.34%10,610
Nov 5, 202527.3828.2027.3828.2027.933.11%9,666
Nov 4, 202526.8827.7626.8827.3527.090.51%11,376
Nov 3, 202527.2227.3926.8227.2126.95-0.18%11,324
Oct 31, 202527.0427.6026.7827.2627.000.44%11,769
Oct 30, 202527.2627.2827.1427.1426.88-0.18%6,937
Oct 29, 202527.2827.5427.0027.1926.93-1.13%22,998
Oct 28, 202527.0627.7127.0027.5027.230.51%20,829
Oct 27, 202527.8027.8027.3227.3627.10-1.48%21,764
Oct 24, 202528.0528.0527.3727.7727.50-0.79%11,158
Oct 23, 202527.9728.1627.6227.9927.72-0.57%10,782
Oct 22, 202527.6428.2227.6228.1527.881.66%18,984
Oct 21, 202527.7327.8527.5227.6927.42-0.86%14,496
Oct 20, 202527.4527.9327.3927.9327.662.87%16,538
Oct 17, 202527.1427.9527.1427.1526.890.04%16,641
Oct 16, 202528.5128.5127.1327.1426.88-5.20%29,860
Oct 15, 202528.5828.8928.3628.6328.350.53%18,199
Oct 14, 202527.4828.5027.4828.4828.202.85%11,720
Oct 13, 202527.1727.7427.1727.6927.421.32%19,738
Oct 10, 202527.8927.8927.3327.3327.07-2.36%23,606