BayCom Corp - Common Stock (BCML)
28.35
-4.32 (-13.22%)
NASDAQ · Last Trade: Apr 10th, 1:01 PM EDT
Historical Prices For BayCom Corp - Common Stock (BCML)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/09/2026 | 30.96 | 32.67 | 30.96 | 32.67 | 43,858 | 32.67 |
| 4/08/2026 | 31.01 | 31.42 | 30.49 | 31.04 | 29,401 | 31.04 |
| 4/07/2026 | 30.14 | 30.43 | 29.91 | 30.23 | 23,377 | 30.23 |
| 4/06/2026 | 29.78 | 30.04 | 29.65 | 29.99 | 15,898 | 29.99 |
| 4/02/2026 | 29.38 | 29.81 | 29.28 | 29.73 | 7,769 | 29.73 |
| 4/01/2026 | 29.71 | 30.00 | 29.60 | 29.60 | 9,685 | 29.60 |
| 3/31/2026 | 30.10 | 30.10 | 29.53 | 29.73 | 35,617 | 29.73 |
| 3/30/2026 | 29.49 | 29.85 | 29.10 | 29.62 | 30,654 | 29.62 |
| 3/27/2026 | 29.16 | 29.16 | 28.77 | 29.06 | 23,503 | 29.06 |
| 3/26/2026 | 28.99 | 29.33 | 28.76 | 29.22 | 15,679 | 29.22 |
| 3/25/2026 | 29.72 | 30.29 | 28.92 | 29.08 | 13,827 | 29.08 |
| 3/24/2026 | 29.34 | 29.98 | 28.95 | 29.28 | 14,187 | 29.28 |
| 3/23/2026 | 29.38 | 30.00 | 29.38 | 29.61 | 27,463 | 29.61 |
| 3/20/2026 | 28.42 | 29.30 | 28.24 | 28.82 | 81,606 | 28.82 |
| 3/19/2026 | 28.48 | 28.90 | 28.30 | 28.65 | 29,777 | 28.65 |
| 3/18/2026 | 28.76 | 29.00 | 28.30 | 28.38 | 25,299 | 28.38 |
| 3/17/2026 | 29.42 | 29.72 | 28.61 | 28.82 | 31,004 | 28.82 |
| 3/16/2026 | 29.30 | 29.56 | 28.88 | 29.00 | 13,987 | 29.00 |
| 3/13/2026 | 29.28 | 29.33 | 28.70 | 29.01 | 29,316 | 29.01 |
| 3/12/2026 | 28.27 | 29.06 | 28.18 | 28.91 | 27,318 | 28.91 |
| 3/11/2026 | 28.86 | 29.29 | 28.43 | 28.89 | 32,963 | 28.89 |
| 3/10/2026 | 28.49 | 29.50 | 28.27 | 28.75 | 19,857 | 28.75 |
| 3/09/2026 | 28.85 | 29.16 | 28.07 | 28.70 | 41,062 | 28.70 |
| 3/06/2026 | 28.72 | 29.04 | 28.22 | 29.03 | 26,835 | 29.03 |
| 3/05/2026 | 29.54 | 29.54 | 28.86 | 29.20 | 16,000 | 29.20 |
| 3/04/2026 | 29.98 | 29.98 | 29.52 | 29.78 | 14,524 | 29.78 |
| 3/03/2026 | 29.30 | 30.07 | 29.12 | 29.68 | 15,691 | 29.68 |
| 3/02/2026 | 29.05 | 30.46 | 29.05 | 29.78 | 46,977 | 29.78 |
| 2/27/2026 | 29.65 | 30.06 | 29.29 | 29.40 | 34,697 | 29.40 |
| 2/26/2026 | 30.71 | 31.12 | 30.00 | 30.04 | 19,971 | 30.04 |
| 2/25/2026 | 29.93 | 30.48 | 29.50 | 30.43 | 11,747 | 30.43 |
| 2/24/2026 | 29.86 | 30.10 | 29.48 | 29.54 | 12,105 | 29.54 |
| 2/23/2026 | 30.07 | 30.19 | 29.52 | 29.70 | 38,194 | 29.70 |
| 2/20/2026 | 30.13 | 30.35 | 29.88 | 30.24 | 13,349 | 30.24 |
| 2/19/2026 | 30.12 | 30.57 | 29.93 | 29.93 | 18,249 | 29.93 |
| 2/18/2026 | 30.71 | 30.71 | 29.84 | 30.44 | 28,536 | 30.44 |
| 2/17/2026 | 30.72 | 31.15 | 30.55 | 30.55 | 12,652 | 30.55 |
| 2/13/2026 | 30.33 | 30.68 | 30.29 | 30.66 | 15,696 | 30.66 |
| 2/12/2026 | 30.64 | 30.64 | 30.01 | 30.56 | 19,034 | 30.56 |
| 2/11/2026 | 30.55 | 30.73 | 30.01 | 30.30 | 27,446 | 30.30 |
| 2/10/2026 | 31.00 | 31.00 | 30.04 | 30.44 | 26,420 | 30.44 |
| 2/09/2026 | 29.06 | 30.89 | 29.06 | 30.51 | 21,890 | 30.51 |
| 2/06/2026 | 30.94 | 31.59 | 30.54 | 30.54 | 24,496 | 30.54 |
| 2/05/2026 | 30.24 | 31.06 | 30.17 | 30.79 | 22,324 | 30.79 |
| 2/04/2026 | 30.37 | 31.20 | 30.22 | 30.26 | 29,613 | 30.26 |
| 2/03/2026 | 29.42 | 30.85 | 29.13 | 30.00 | 41,285 | 30.00 |
| 2/02/2026 | 29.35 | 29.63 | 29.27 | 29.39 | 49,797 | 29.39 |
| 1/30/2026 | 29.30 | 29.57 | 29.16 | 29.18 | 24,276 | 29.18 |
| 1/29/2026 | 28.81 | 29.17 | 28.21 | 29.06 | 46,121 | 29.06 |
| 1/28/2026 | 29.05 | 29.05 | 28.22 | 28.57 | 15,936 | 28.57 |
| 1/27/2026 | 29.59 | 29.59 | 28.86 | 29.45 | 28,288 | 29.45 |
| 1/26/2026 | 29.22 | 30.26 | 28.82 | 29.55 | 21,956 | 29.55 |
| 1/23/2026 | 29.80 | 30.64 | 29.00 | 29.18 | 11,452 | 29.18 |
| 1/22/2026 | 29.99 | 30.49 | 29.89 | 30.09 | 15,715 | 30.09 |
| 1/21/2026 | 28.57 | 30.23 | 28.57 | 29.83 | 27,937 | 29.83 |
| 1/20/2026 | 28.69 | 29.06 | 28.28 | 28.60 | 10,552 | 28.60 |
| 1/16/2026 | 29.02 | 29.67 | 28.94 | 28.95 | 16,639 | 28.95 |
| 1/15/2026 | 29.58 | 30.17 | 28.71 | 29.18 | 12,235 | 29.18 |
| 1/14/2026 | 28.32 | 28.87 | 28.11 | 28.85 | 22,219 | 28.85 |
| 1/13/2026 | 28.24 | 28.79 | 28.18 | 28.60 | 18,272 | 28.60 |
| 1/12/2026 | 28.64 | 29.01 | 28.05 | 28.57 | 17,443 | 28.57 |