BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.54	29.54	28.86	29.20	29.20	-1.95%	15,999
Mar 4, 2026	29.98	29.98	29.52	29.78	29.78	0.34%	14,523
Mar 3, 2026	29.30	30.07	29.12	29.68	29.68	-0.34%	15,670
Mar 2, 2026	29.05	30.46	29.05	29.78	29.78	1.29%	46,976
Feb 27, 2026	29.65	30.06	29.29	29.40	29.40	-2.13%	34,696
Feb 26, 2026	30.71	31.12	30.00	30.04	30.04	-1.28%	19,970
Feb 25, 2026	29.93	30.48	29.50	30.43	30.43	3.01%	11,746
Feb 24, 2026	29.86	30.10	29.49	29.54	29.54	-0.54%	12,104
Feb 23, 2026	30.07	30.19	29.53	29.70	29.70	-1.79%	38,190
Feb 20, 2026	30.13	30.35	29.88	30.24	30.24	1.04%	13,349
Feb 19, 2026	30.12	30.57	29.93	29.93	29.93	-1.68%	18,249
Feb 18, 2026	30.71	30.71	29.84	30.44	30.44	-0.36%	28,536
Feb 17, 2026	30.72	31.15	30.55	30.55	30.55	-0.36%	12,650
Feb 13, 2026	30.33	30.68	30.29	30.66	30.66	0.33%	15,696
Feb 12, 2026	30.64	30.64	30.01	30.56	30.56	0.86%	19,034
Feb 11, 2026	30.55	30.73	30.01	30.30	30.30	-0.46%	27,445
Feb 10, 2026	31.01	31.01	30.04	30.44	30.44	-0.23%	26,420
Feb 9, 2026	29.06	30.90	29.06	30.51	30.51	-0.10%	21,870
Feb 6, 2026	30.94	31.60	30.54	30.54	30.54	-0.81%	24,496
Feb 5, 2026	30.24	31.06	30.17	30.79	30.79	1.75%	22,313
Feb 4, 2026	30.37	31.20	30.22	30.26	30.26	0.87%	29,613
Feb 3, 2026	29.42	30.85	29.13	30.00	30.00	2.08%	41,285
Feb 2, 2026	29.35	29.63	29.27	29.39	29.39	0.72%	49,777
Jan 30, 2026	29.30	29.57	29.16	29.18	29.18	0.41%	24,276
Jan 29, 2026	28.81	29.17	28.21	29.06	29.06	1.72%	46,121
Jan 28, 2026	29.05	29.05	28.22	28.57	28.57	-2.99%	15,936
Jan 27, 2026	29.59	29.59	28.86	29.45	29.45	-0.34%	28,288
Jan 26, 2026	29.22	30.26	28.82	29.55	29.55	1.27%	21,956
Jan 23, 2026	29.80	30.64	29.00	29.18	29.18	-3.02%	11,419
Jan 22, 2026	29.99	30.49	29.89	30.09	30.09	0.87%	15,470
Jan 21, 2026	28.57	30.23	28.57	29.83	29.83	4.30%	27,936
Jan 20, 2026	28.69	29.06	28.28	28.60	28.60	-1.21%	10,542
Jan 16, 2026	29.02	29.67	28.94	28.95	28.95	-0.79%	16,113
Jan 15, 2026	29.58	30.17	28.71	29.18	29.18	1.14%	12,235
Jan 14, 2026	28.32	28.87	28.11	28.85	28.85	0.87%	22,219
Jan 13, 2026	28.24	28.79	28.18	28.60	28.60	0.11%	18,272
Jan 12, 2026	28.64	29.01	28.06	28.57	28.57	-0.38%	17,443
Jan 9, 2026	28.83	29.60	28.54	28.68	28.68	-0.49%	13,693
Jan 8, 2026	28.01	29.20	28.01	28.82	28.82	2.23%	12,713
Jan 7, 2026	28.68	28.74	28.05	28.19	28.19	-0.39%	12,911
Jan 6, 2026	28.82	28.82	27.59	28.30	28.30	-2.78%	35,160
Jan 5, 2026	28.99	29.34	28.87	29.11	29.11	1.01%	10,786
Jan 2, 2026	29.29	30.20	28.15	28.82	28.82	-1.97%	23,242
Dec 31, 2025	29.58	29.58	29.29	29.40	29.40	-0.44%	12,012
Dec 30, 2025	29.81	29.88	29.53	29.53	29.53	-1.40%	9,716
Dec 29, 2025	30.27	30.27	29.18	29.95	29.95	-1.38%	29,432
Dec 26, 2025	29.91	30.47	29.91	30.37	30.37	1.61%	13,934
Dec 24, 2025	30.99	31.15	29.41	29.89	29.89	-3.49%	29,331
Dec 23, 2025	31.19	31.67	30.88	30.97	30.97	-0.71%	11,714
Dec 22, 2025	31.92	32.18	30.73	31.19	31.19	-2.35%	26,474
Dec 19, 2025	32.61	32.61	31.61	31.94	31.94	-2.35%	45,446
Dec 18, 2025	32.89	33.15	32.67	32.71	32.71	-0.55%	20,113
Dec 17, 2025	32.57	33.12	32.50	32.89	32.89	1.42%	25,761
Dec 16, 2025	32.50	32.62	32.14	32.43	32.43	0.03%	23,372
Dec 15, 2025	32.69	32.71	31.86	32.42	32.42	-1.10%	29,516
Dec 12, 2025	30.50	32.98	30.50	32.78	32.78	6.43%	39,570
Dec 11, 2025	30.38	30.85	30.20	30.80	30.80	-0.71%	43,914
Dec 10, 2025	29.74	31.62	29.74	31.02	30.72	4.90%	42,787
Dec 9, 2025	29.46	29.75	29.22	29.57	29.28	-0.07%	18,214
Dec 8, 2025	29.13	29.68	27.94	29.59	29.30	0.41%	12,555
Dec 5, 2025	29.92	30.06	29.24	29.47	29.18	-0.91%	18,569
Dec 4, 2025	29.74	29.98	29.54	29.74	29.45	-0.47%	10,467
Dec 3, 2025	29.30	29.94	29.30	29.88	29.59	1.98%	10,561
Dec 2, 2025	29.01	29.32	29.00	29.30	29.02	0.24%	12,469
Dec 1, 2025	28.85	29.23	28.84	29.23	28.95	0.17%	6,646
Nov 28, 2025	29.19	29.19	28.81	29.18	28.90	-1.22%	10,783
Nov 26, 2025	29.45	30.06	29.07	29.54	29.25	-0.03%	17,733
Nov 25, 2025	28.98	30.10	28.98	29.55	29.26	2.75%	10,990
Nov 24, 2025	28.78	28.87	28.34	28.76	28.48	0.17%	12,504
Nov 21, 2025	27.56	28.92	27.56	28.71	28.43	3.46%	19,894
Nov 20, 2025	28.04	28.04	27.52	27.75	27.48	0.18%	10,440
Nov 19, 2025	27.30	27.92	27.30	27.70	27.43	1.35%	19,881
Nov 18, 2025	27.87	27.90	27.22	27.33	27.07	-1.58%	10,976
Nov 17, 2025	27.96	28.13	27.69	27.77	27.50	-1.77%	22,442
Nov 14, 2025	28.08	28.27	27.77	28.27	28.00	-0.39%	11,609
Nov 13, 2025	27.58	28.60	27.58	28.38	28.11	1.36%	20,603
Nov 12, 2025	28.20	28.38	27.50	28.00	27.73	-0.32%	25,158
Nov 11, 2025	27.98	28.09	27.64	28.09	27.82	0.93%	7,863
Nov 10, 2025	27.33	28.09	26.82	27.83	27.56	1.90%	39,722
Nov 7, 2025	27.43	27.74	27.29	27.31	27.05	-0.84%	10,358
Nov 6, 2025	27.94	27.94	27.25	27.54	27.27	-2.34%	10,610
Nov 5, 2025	27.38	28.20	27.38	28.20	27.93	3.11%	9,666
Nov 4, 2025	26.88	27.76	26.88	27.35	27.09	0.51%	11,376
Nov 3, 2025	27.22	27.39	26.82	27.21	26.95	-0.18%	11,324
Oct 31, 2025	27.04	27.60	26.78	27.26	27.00	0.44%	11,769
Oct 30, 2025	27.26	27.28	27.14	27.14	26.88	-0.18%	6,937
Oct 29, 2025	27.28	27.54	27.00	27.19	26.93	-1.13%	22,998
Oct 28, 2025	27.06	27.71	27.00	27.50	27.23	0.51%	20,829
Oct 27, 2025	27.80	27.80	27.32	27.36	27.10	-1.48%	21,764
Oct 24, 2025	28.05	28.05	27.37	27.77	27.50	-0.79%	11,158
Oct 23, 2025	27.97	28.16	27.62	27.99	27.72	-0.57%	10,782
Oct 22, 2025	27.64	28.22	27.62	28.15	27.88	1.66%	18,984
Oct 21, 2025	27.73	27.85	27.52	27.69	27.42	-0.86%	14,496
Oct 20, 2025	27.45	27.93	27.39	27.93	27.66	2.87%	16,538
Oct 17, 2025	27.14	27.95	27.14	27.15	26.89	0.04%	16,641
Oct 16, 2025	28.51	28.51	27.13	27.14	26.88	-5.20%	29,860
Oct 15, 2025	28.58	28.89	28.36	28.63	28.35	0.53%	18,199
Oct 14, 2025	27.48	28.50	27.48	28.48	28.20	2.85%	11,720
Oct 13, 2025	27.17	27.74	27.17	27.69	27.42	1.32%	19,738
Oct 10, 2025	27.89	27.89	27.33	27.33	27.07	-2.36%	23,606