BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	32.21	32.21	32.21	32.13	-	-1.65%	1,428
Jun 26, 2026	31.81	32.75	31.72	32.67	32.67	2.70%	259,679
Jun 25, 2026	32.52	32.56	31.44	31.81	31.81	-2.48%	59,939
Jun 24, 2026	32.34	32.96	32.04	32.62	32.62	0.87%	297,635
Jun 23, 2026	31.66	32.65	31.44	32.34	32.34	2.41%	288,677
Jun 22, 2026	31.63	31.99	31.35	31.58	31.58	0.10%	47,640
Jun 18, 2026	31.81	32.50	31.36	31.55	31.55	0.38%	193,030
Jun 17, 2026	31.81	32.24	31.34	31.43	31.43	-0.88%	114,078
Jun 16, 2026	32.21	32.37	31.65	31.71	31.71	-0.50%	44,147
Jun 15, 2026	32.45	32.48	31.73	31.87	31.87	-1.06%	94,588
Jun 12, 2026	32.10	32.43	32.07	32.21	32.21	0.91%	77,656
Jun 11, 2026	32.18	32.30	31.71	31.92	31.92	-0.28%	49,642
Jun 10, 2026	32.54	32.71	32.14	32.31	32.01	0.09%	99,505
Jun 9, 2026	31.99	32.75	31.99	32.28	31.98	1.45%	89,511
Jun 8, 2026	32.03	32.19	31.66	31.82	31.52	0.16%	100,893
Jun 5, 2026	31.47	32.08	31.45	31.77	31.48	1.21%	106,178
Jun 4, 2026	30.95	31.62	30.87	31.39	31.10	2.55%	53,601
Jun 3, 2026	31.00	31.20	30.48	30.61	30.33	-1.89%	38,181
Jun 2, 2026	30.70	31.35	30.67	31.20	30.91	1.56%	67,351
Jun 1, 2026	30.72	31.21	30.51	30.72	30.43	-0.26%	48,949
May 29, 2026	31.09	31.10	30.52	30.80	30.51	-0.81%	54,155
May 28, 2026	30.76	31.12	30.42	31.05	30.76	0.68%	59,762
May 27, 2026	31.13	31.32	30.75	30.84	30.55	0.23%	44,209
May 26, 2026	30.61	31.33	30.31	30.77	30.48	-0.77%	97,030
May 22, 2026	31.17	31.49	30.81	31.01	30.72	-0.51%	76,790
May 21, 2026	30.50	31.33	30.35	31.17	30.88	1.70%	78,120
May 20, 2026	30.50	31.00	30.45	30.65	30.37	0.36%	85,784
May 19, 2026	30.19	30.67	29.89	30.54	30.26	1.19%	76,902
May 18, 2026	29.85	30.40	29.85	30.18	29.90	1.11%	31,054
May 15, 2026	30.28	30.70	29.80	29.85	29.57	-1.87%	44,103
May 14, 2026	30.49	30.81	30.30	30.42	30.14	0.20%	54,617
May 13, 2026	30.35	30.51	30.13	30.36	30.08	-0.30%	35,275
May 12, 2026	30.47	30.69	30.04	30.45	30.17	-0.07%	43,931
May 11, 2026	30.95	31.00	30.25	30.47	30.19	-1.52%	35,308
May 8, 2026	30.50	31.22	30.50	30.94	30.65	1.51%	59,816
May 7, 2026	30.20	30.58	30.10	30.48	30.20	1.26%	52,611
May 6, 2026	30.20	30.50	29.80	30.10	29.82	0.03%	95,179
May 5, 2026	29.75	30.49	29.75	30.09	29.81	2.07%	39,640
May 4, 2026	29.81	29.90	29.37	29.48	29.21	-1.70%	27,227
May 1, 2026	29.95	30.12	29.70	29.99	29.71	0.03%	53,266
Apr 30, 2026	29.07	30.24	29.07	29.98	29.70	2.15%	72,047
Apr 29, 2026	29.52	29.56	29.16	29.35	29.08	-1.31%	25,113
Apr 28, 2026	29.70	30.06	29.70	29.74	29.46	0.61%	40,345
Apr 27, 2026	29.53	30.10	29.43	29.56	29.29	0.44%	43,507
Apr 24, 2026	29.07	29.87	29.07	29.43	29.16	1.45%	93,058
Apr 23, 2026	28.85	29.23	28.63	29.01	28.74	0.76%	33,056
Apr 22, 2026	28.70	29.34	28.70	28.79	28.52	0.14%	42,955
Apr 21, 2026	28.66	28.97	28.61	28.75	28.48	0.24%	36,607
Apr 20, 2026	29.06	29.07	28.63	28.68	28.41	-1.65%	22,005
Apr 17, 2026	28.80	29.32	28.25	29.16	28.89	2.97%	47,524
Apr 16, 2026	28.18	28.70	28.04	28.32	28.06	0.32%	28,938
Apr 15, 2026	28.29	28.37	28.00	28.23	27.97	-0.39%	20,777
Apr 14, 2026	28.51	28.89	28.18	28.34	28.08	-1.12%	34,207
Apr 13, 2026	29.10	30.50	28.28	28.66	28.39	-1.31%	23,883
Apr 10, 2026	31.08	31.08	27.34	29.04	28.77	-11.11%	238,888
Apr 9, 2026	30.96	32.67	30.96	32.67	32.37	5.25%	43,858
Apr 8, 2026	31.01	31.42	30.49	31.04	30.75	2.68%	29,400
Apr 7, 2026	30.14	30.44	29.91	30.23	29.95	0.80%	23,376
Apr 6, 2026	29.78	30.04	29.65	29.99	29.71	0.87%	15,898
Apr 2, 2026	29.38	29.81	29.28	29.73	29.45	0.44%	7,769
Apr 1, 2026	29.71	30.00	29.60	29.60	29.33	-0.42%	9,684
Mar 31, 2026	30.10	30.10	29.53	29.73	29.45	0.35%	35,616
Mar 30, 2026	29.49	29.85	29.10	29.62	29.34	1.93%	30,653
Mar 27, 2026	29.16	29.16	28.78	29.06	28.79	-0.55%	23,503
Mar 26, 2026	28.99	29.33	28.76	29.22	28.95	0.48%	15,678
Mar 25, 2026	29.72	30.29	28.92	29.08	28.81	-0.68%	13,826
Mar 24, 2026	29.34	29.98	28.95	29.28	29.01	-1.11%	14,186
Mar 23, 2026	29.38	30.00	29.38	29.61	29.34	2.74%	27,463
Mar 20, 2026	28.42	29.30	28.24	28.82	28.55	0.59%	81,605
Mar 19, 2026	28.48	28.90	28.30	28.65	28.38	0.95%	29,776
Mar 18, 2026	28.76	29.00	28.30	28.38	28.12	-1.53%	25,298
Mar 17, 2026	29.42	29.72	28.61	28.82	28.55	-0.62%	31,003
Mar 16, 2026	29.30	29.56	28.88	29.00	28.73	-0.03%	13,986
Mar 13, 2026	29.28	29.33	28.70	29.01	28.74	0.35%	29,315
Mar 12, 2026	28.27	29.06	28.18	28.91	28.64	1.10%	27,317
Mar 11, 2026	28.86	29.29	28.43	28.90	28.33	0.50%	32,963
Mar 10, 2026	28.49	29.50	28.27	28.75	28.19	0.17%	19,856
Mar 9, 2026	28.85	29.16	28.07	28.70	28.14	-1.14%	41,061
Mar 6, 2026	28.72	29.04	28.22	29.03	28.46	-0.58%	26,834
Mar 5, 2026	29.54	29.54	28.86	29.20	28.63	-1.95%	15,999
Mar 4, 2026	29.98	29.98	29.52	29.78	29.20	0.34%	14,523
Mar 3, 2026	29.30	30.07	29.12	29.68	29.10	-0.34%	15,690
Mar 2, 2026	29.05	30.46	29.05	29.78	29.20	1.29%	46,976
Feb 27, 2026	29.65	30.06	29.29	29.40	28.82	-2.13%	34,696
Feb 26, 2026	30.71	31.12	30.00	30.04	29.45	-1.28%	19,970
Feb 25, 2026	29.93	30.48	29.50	30.43	29.83	3.01%	11,859
Feb 24, 2026	29.86	30.10	29.49	29.54	28.96	-0.54%	12,104
Feb 23, 2026	30.07	30.19	29.53	29.70	29.12	-1.79%	38,194
Feb 20, 2026	30.13	30.35	29.88	30.24	29.65	1.04%	13,349
Feb 19, 2026	30.12	30.57	29.93	29.93	29.34	-1.68%	18,249
Feb 18, 2026	30.71	30.71	29.84	30.44	29.84	-0.36%	28,536
Feb 17, 2026	30.72	31.15	30.55	30.55	29.95	-0.36%	12,652
Feb 13, 2026	30.33	30.68	30.29	30.66	30.06	0.33%	15,696
Feb 12, 2026	30.64	30.64	30.01	30.56	29.96	0.86%	19,034
Feb 11, 2026	30.55	30.73	30.01	30.30	29.71	-0.46%	27,446
Feb 10, 2026	31.01	31.01	30.04	30.44	29.84	-0.23%	26,420
Feb 9, 2026	29.06	30.90	29.06	30.51	29.91	-0.10%	21,890
Feb 6, 2026	30.94	31.60	30.54	30.54	29.94	-0.81%	24,496
Feb 5, 2026	30.24	31.06	30.17	30.79	30.19	1.75%	22,324
Feb 4, 2026	30.37	31.20	30.22	30.26	29.67	0.87%	29,613