Home

BayCom Corp - Common Stock (BCML)

28.89
+0.01 (0.03%)
NASDAQ · Last Trade: Jul 4th, 11:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BayCom Corp - Common Stock (BCML)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202529.0329.3628.8728.8932,08328.89
7/02/202528.1828.9528.0128.8827,43628.88
7/01/202527.4029.1427.4028.1976,08328.19
6/30/202527.5927.7327.4927.7121,88827.71
6/27/202528.0028.1827.4627.8063,31127.80
6/26/202527.2928.0227.2927.9412,32127.94
6/25/202527.9027.9026.9826.9827,46426.98
6/24/202527.3828.3627.3827.4223,58927.42
6/23/202526.8827.2326.6327.1930,69327.19
6/20/202526.8927.0026.4026.8275,92526.82
6/18/202526.0526.9525.8426.6237,13426.62
6/17/202526.4726.5526.0626.2419,18426.24
6/16/202526.6626.8926.3726.8330,69926.83
6/13/202526.5226.8926.1926.3225,92426.32
6/12/202527.2727.4526.7626.9918,26226.99
6/11/202527.9727.9727.2527.5129,76227.31
6/10/202527.0327.3827.0327.3421,74827.14
6/09/202526.8527.1826.7126.9221,83626.72
6/06/202526.7027.0926.1926.7320,75126.54
6/05/202526.1426.4826.1426.2721,30726.07
6/04/202526.3226.9326.3226.4119,78226.21
6/03/202526.1626.8626.1626.5218,57426.33
6/02/202526.3326.4126.1626.2039,65326.01
5/30/202526.5726.7926.3926.3917,26326.20
5/29/202526.5727.1026.3626.7226,81426.53
5/28/202526.6527.1926.5226.5231,71326.33
5/27/202526.5027.1226.5026.9012,70026.70
5/23/202526.0626.5726.0626.2321,65626.04
5/22/202526.2827.1126.1126.5637,89026.37
5/21/202526.5327.1626.4926.5235,78626.33
5/20/202527.2527.2526.6626.9219,21426.72
5/19/202526.7227.6226.5327.4118,66927.21
5/16/202527.2827.4826.7526.8523,74026.65
5/15/202527.1027.4827.1027.319,79227.11
5/14/202526.8927.2026.7726.7716,91826.58
5/13/202527.1927.6626.6727.3622,72927.16
5/12/202527.9927.9926.6826.9725,73026.77
5/09/202527.6827.6826.7026.8313,89026.63
5/08/202526.3727.7726.0126.9567,34626.75
5/07/202526.6426.8826.1426.3326,54426.14
5/06/202526.2027.2326.2026.3423,32926.15
5/05/202526.5127.2826.3426.3421,95026.15
5/02/202526.1826.8726.1826.6214,97826.43
5/01/202525.8626.3225.6425.9715,96425.78
4/30/202525.7126.5725.6426.0122,64425.82
4/29/202525.9926.3525.5526.1654,68825.97
4/28/202525.9626.4825.1525.8756,28525.68
4/25/202525.7226.2725.7225.9621,18325.77
4/24/202526.2626.6626.1026.1020,54725.91
4/23/202527.5627.5626.4326.5029,71626.31
4/22/202526.3327.2326.1826.8127,89326.62
4/21/202525.5426.3025.1125.9329,60225.74
4/17/202525.9426.5925.8825.9824,66525.79
4/16/202525.7226.0725.6025.9130,63825.72
4/15/202525.1526.2524.9525.8733,27625.68
4/14/202525.1325.8724.3625.2444,87525.06
4/11/202524.1725.3024.1625.0728,30124.89
4/10/202525.1726.2024.2324.5140,32124.33
4/09/202524.1227.0023.9625.8243,04825.63
4/08/202524.9724.9723.5824.2533,56024.07
4/07/202523.5124.9022.8724.1939,94624.01