BayCom Corp (BCML)
NASDAQ: BCML · Real-Time Price · USD
29.74
+0.18 (0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
29.74
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BayCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.70 | 30.06 | 29.70 | 29.90 | - | 1.15% | 30,615 |
| Apr 27, 2026 | 29.53 | 30.10 | 29.43 | 29.56 | 29.56 | 0.44% | 43,497 |
| Apr 24, 2026 | 29.07 | 29.87 | 29.07 | 29.43 | 29.43 | 1.45% | 93,058 |
| Apr 23, 2026 | 28.85 | 29.23 | 28.63 | 29.01 | 29.01 | 0.76% | 33,048 |
| Apr 22, 2026 | 28.70 | 29.34 | 28.70 | 28.79 | 28.79 | 0.14% | 42,955 |
| Apr 21, 2026 | 28.66 | 28.97 | 28.61 | 28.75 | 28.75 | 0.24% | 36,607 |
| Apr 20, 2026 | 29.06 | 29.07 | 28.63 | 28.68 | 28.68 | -1.65% | 22,005 |
| Apr 17, 2026 | 28.80 | 29.32 | 28.25 | 29.16 | 29.16 | 2.97% | 47,524 |
| Apr 16, 2026 | 28.18 | 28.70 | 28.04 | 28.32 | 28.32 | 0.32% | 28,938 |
| Apr 15, 2026 | 28.29 | 28.37 | 28.00 | 28.23 | 28.23 | -0.39% | 20,777 |
| Apr 14, 2026 | 28.51 | 28.89 | 28.18 | 28.34 | 28.34 | -1.12% | 34,207 |
| Apr 13, 2026 | 29.10 | 30.50 | 28.28 | 28.66 | 28.66 | -1.31% | 23,883 |
| Apr 10, 2026 | 31.08 | 31.08 | 27.34 | 29.04 | 29.04 | -11.11% | 238,888 |
| Apr 9, 2026 | 30.96 | 32.67 | 30.96 | 32.67 | 32.67 | 5.25% | 43,858 |
| Apr 8, 2026 | 31.01 | 31.42 | 30.49 | 31.04 | 31.04 | 2.68% | 29,400 |
| Apr 7, 2026 | 30.14 | 30.44 | 29.91 | 30.23 | 30.23 | 0.80% | 23,376 |
| Apr 6, 2026 | 29.78 | 30.04 | 29.65 | 29.99 | 29.99 | 0.87% | 15,898 |
| Apr 2, 2026 | 29.38 | 29.81 | 29.28 | 29.73 | 29.73 | 0.44% | 7,769 |
| Apr 1, 2026 | 29.71 | 30.00 | 29.60 | 29.60 | 29.60 | -0.42% | 9,684 |
| Mar 31, 2026 | 30.10 | 30.10 | 29.53 | 29.73 | 29.73 | 0.35% | 35,616 |
| Mar 30, 2026 | 29.49 | 29.85 | 29.10 | 29.62 | 29.62 | 1.93% | 30,653 |
| Mar 27, 2026 | 29.16 | 29.16 | 28.78 | 29.06 | 29.06 | -0.55% | 23,503 |
| Mar 26, 2026 | 28.99 | 29.33 | 28.76 | 29.22 | 29.22 | 0.48% | 15,678 |
| Mar 25, 2026 | 29.72 | 30.29 | 28.92 | 29.08 | 29.08 | -0.68% | 13,826 |
| Mar 24, 2026 | 29.34 | 29.98 | 28.95 | 29.28 | 29.28 | -1.11% | 14,186 |
| Mar 23, 2026 | 29.38 | 30.00 | 29.38 | 29.61 | 29.61 | 2.74% | 27,463 |
| Mar 20, 2026 | 28.42 | 29.30 | 28.24 | 28.82 | 28.82 | 0.59% | 81,605 |
| Mar 19, 2026 | 28.48 | 28.90 | 28.30 | 28.65 | 28.65 | 0.95% | 29,776 |
| Mar 18, 2026 | 28.76 | 29.00 | 28.30 | 28.38 | 28.38 | -1.53% | 25,298 |
| Mar 17, 2026 | 29.42 | 29.72 | 28.61 | 28.82 | 28.82 | -0.62% | 31,003 |
| Mar 16, 2026 | 29.30 | 29.56 | 28.88 | 29.00 | 29.00 | -0.03% | 13,986 |
| Mar 13, 2026 | 29.28 | 29.33 | 28.70 | 29.01 | 29.01 | 0.35% | 29,315 |
| Mar 12, 2026 | 28.27 | 29.06 | 28.18 | 28.91 | 28.91 | 0.05% | 27,317 |
| Mar 11, 2026 | 28.86 | 29.29 | 28.43 | 28.90 | 28.60 | 0.50% | 32,963 |
| Mar 10, 2026 | 28.49 | 29.50 | 28.27 | 28.75 | 28.45 | 0.17% | 19,856 |
| Mar 9, 2026 | 28.85 | 29.16 | 28.07 | 28.70 | 28.40 | -1.14% | 41,061 |
| Mar 6, 2026 | 28.72 | 29.04 | 28.22 | 29.03 | 28.73 | -0.58% | 26,834 |
| Mar 5, 2026 | 29.54 | 29.54 | 28.86 | 29.20 | 28.90 | -1.95% | 15,999 |
| Mar 4, 2026 | 29.98 | 29.98 | 29.52 | 29.78 | 29.47 | 0.34% | 14,523 |
| Mar 3, 2026 | 29.30 | 30.07 | 29.12 | 29.68 | 29.37 | -0.34% | 15,690 |
| Mar 2, 2026 | 29.05 | 30.46 | 29.05 | 29.78 | 29.47 | 1.29% | 46,976 |
| Feb 27, 2026 | 29.65 | 30.06 | 29.29 | 29.40 | 29.09 | -2.13% | 34,696 |
| Feb 26, 2026 | 30.71 | 31.12 | 30.00 | 30.04 | 29.73 | -1.28% | 19,970 |
| Feb 25, 2026 | 29.93 | 30.48 | 29.50 | 30.43 | 30.11 | 3.01% | 11,859 |
| Feb 24, 2026 | 29.86 | 30.10 | 29.49 | 29.54 | 29.23 | -0.54% | 12,104 |
| Feb 23, 2026 | 30.07 | 30.19 | 29.53 | 29.70 | 29.39 | -1.79% | 38,194 |
| Feb 20, 2026 | 30.13 | 30.35 | 29.88 | 30.24 | 29.93 | 1.04% | 13,349 |
| Feb 19, 2026 | 30.12 | 30.57 | 29.93 | 29.93 | 29.62 | -1.68% | 18,249 |
| Feb 18, 2026 | 30.71 | 30.71 | 29.84 | 30.44 | 30.12 | -0.36% | 28,536 |
| Feb 17, 2026 | 30.72 | 31.15 | 30.55 | 30.55 | 30.23 | -0.36% | 12,652 |
| Feb 13, 2026 | 30.33 | 30.68 | 30.29 | 30.66 | 30.34 | 0.33% | 15,696 |
| Feb 12, 2026 | 30.64 | 30.64 | 30.01 | 30.56 | 30.24 | 0.86% | 19,034 |
| Feb 11, 2026 | 30.55 | 30.73 | 30.01 | 30.30 | 29.99 | -0.46% | 27,446 |
| Feb 10, 2026 | 31.01 | 31.01 | 30.04 | 30.44 | 30.12 | -0.23% | 26,420 |
| Feb 9, 2026 | 29.06 | 30.90 | 29.06 | 30.51 | 30.19 | -0.10% | 21,890 |
| Feb 6, 2026 | 30.94 | 31.60 | 30.54 | 30.54 | 30.22 | -0.81% | 24,496 |
| Feb 5, 2026 | 30.24 | 31.06 | 30.17 | 30.79 | 30.47 | 1.75% | 22,324 |
| Feb 4, 2026 | 30.37 | 31.20 | 30.22 | 30.26 | 29.95 | 0.87% | 29,613 |
| Feb 3, 2026 | 29.42 | 30.85 | 29.13 | 30.00 | 29.69 | 2.08% | 41,285 |
| Feb 2, 2026 | 29.35 | 29.63 | 29.27 | 29.39 | 29.08 | 0.72% | 49,797 |
| Jan 30, 2026 | 29.30 | 29.57 | 29.16 | 29.18 | 28.88 | 0.41% | 24,276 |
| Jan 29, 2026 | 28.81 | 29.17 | 28.21 | 29.06 | 28.76 | 1.72% | 46,121 |
| Jan 28, 2026 | 29.05 | 29.05 | 28.22 | 28.57 | 28.27 | -2.99% | 15,936 |
| Jan 27, 2026 | 29.59 | 29.59 | 28.86 | 29.45 | 29.14 | -0.34% | 28,288 |
| Jan 26, 2026 | 29.22 | 30.26 | 28.82 | 29.55 | 29.24 | 1.27% | 21,956 |
| Jan 23, 2026 | 29.80 | 30.64 | 29.00 | 29.18 | 28.88 | -3.02% | 11,452 |
| Jan 22, 2026 | 29.99 | 30.49 | 29.89 | 30.09 | 29.78 | 0.87% | 15,715 |
| Jan 21, 2026 | 28.57 | 30.23 | 28.57 | 29.83 | 29.52 | 4.30% | 27,937 |
| Jan 20, 2026 | 28.69 | 29.06 | 28.28 | 28.60 | 28.30 | -1.21% | 10,552 |
| Jan 16, 2026 | 29.02 | 29.67 | 28.94 | 28.95 | 28.65 | -0.79% | 16,639 |
| Jan 15, 2026 | 29.58 | 30.17 | 28.71 | 29.18 | 28.88 | 1.14% | 12,235 |
| Jan 14, 2026 | 28.32 | 28.87 | 28.11 | 28.85 | 28.55 | 0.87% | 22,219 |
| Jan 13, 2026 | 28.24 | 28.79 | 28.18 | 28.60 | 28.30 | 0.11% | 18,272 |
| Jan 12, 2026 | 28.64 | 29.01 | 28.06 | 28.57 | 28.27 | -0.38% | 17,443 |
| Jan 9, 2026 | 28.83 | 29.60 | 28.54 | 28.68 | 28.38 | -0.49% | 13,697 |
| Jan 8, 2026 | 28.01 | 29.20 | 28.01 | 28.82 | 28.52 | 2.23% | 12,718 |
| Jan 7, 2026 | 28.68 | 28.74 | 28.05 | 28.19 | 27.90 | -0.39% | 12,911 |
| Jan 6, 2026 | 28.82 | 28.82 | 27.59 | 28.30 | 28.01 | -2.78% | 35,160 |
| Jan 5, 2026 | 28.99 | 29.34 | 28.87 | 29.11 | 28.81 | 1.01% | 10,786 |
| Jan 2, 2026 | 29.29 | 30.20 | 28.15 | 28.82 | 28.52 | -1.97% | 23,242 |
| Dec 31, 2025 | 29.58 | 29.58 | 29.29 | 29.40 | 29.09 | -0.44% | 12,012 |
| Dec 30, 2025 | 29.81 | 29.88 | 29.53 | 29.53 | 29.22 | -1.40% | 9,716 |
| Dec 29, 2025 | 30.27 | 30.27 | 29.18 | 29.95 | 29.64 | -1.38% | 29,437 |
| Dec 26, 2025 | 29.91 | 30.47 | 29.91 | 30.37 | 30.05 | 1.61% | 13,934 |
| Dec 24, 2025 | 30.99 | 31.15 | 29.41 | 29.89 | 29.58 | -3.49% | 29,331 |
| Dec 23, 2025 | 31.19 | 31.67 | 30.88 | 30.97 | 30.65 | -0.71% | 11,714 |
| Dec 22, 2025 | 31.92 | 32.18 | 30.73 | 31.19 | 30.87 | -2.35% | 26,474 |
| Dec 19, 2025 | 32.61 | 32.61 | 31.61 | 31.94 | 31.61 | -2.35% | 45,446 |
| Dec 18, 2025 | 32.89 | 33.15 | 32.67 | 32.71 | 32.37 | -0.55% | 20,893 |
| Dec 17, 2025 | 32.57 | 33.12 | 32.50 | 32.89 | 32.55 | 1.42% | 25,761 |
| Dec 16, 2025 | 32.50 | 32.62 | 32.14 | 32.43 | 32.09 | 0.03% | 23,372 |
| Dec 15, 2025 | 32.69 | 32.71 | 31.86 | 32.42 | 32.08 | -1.10% | 29,516 |
| Dec 12, 2025 | 30.50 | 32.98 | 30.50 | 32.78 | 32.44 | 6.43% | 39,570 |
| Dec 11, 2025 | 30.38 | 30.85 | 30.20 | 30.80 | 30.48 | -0.71% | 43,914 |
| Dec 10, 2025 | 29.74 | 31.62 | 29.74 | 31.02 | 30.40 | 4.90% | 42,787 |
| Dec 9, 2025 | 29.46 | 29.75 | 29.22 | 29.57 | 28.98 | -0.07% | 18,214 |
| Dec 8, 2025 | 29.13 | 29.68 | 27.94 | 29.59 | 29.00 | 0.41% | 12,555 |
| Dec 5, 2025 | 29.92 | 30.06 | 29.24 | 29.47 | 28.88 | -0.91% | 18,569 |
| Dec 4, 2025 | 29.74 | 29.98 | 29.54 | 29.74 | 29.15 | -0.47% | 10,467 |
| Dec 3, 2025 | 29.30 | 29.94 | 29.30 | 29.88 | 29.28 | 1.98% | 10,561 |