NASDAQ : BCML
BayCom Corp — Price history
Financials · Banks - Regional · United States
Last price 31.32 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 339.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BayCom Corp (BCML) closed at 31.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.05 | 31.61 | 31.01 | 31.32 | 53,843 | +1.79% |
| 2026-10-30 | 31.06 | 31.17 | 30.59 | 30.77 | 51,109 | -0.16% |
| 2026-10-29 | 30.87 | 31.05 | 30.53 | 30.82 | 42,776 | +0.95% |
| 2026-10-28 | 30.57 | 30.84 | 30.105 | 30.53 | 38,889 | +0.26% |
| 2026-10-27 | 30.85 | 30.85 | 30.45 | 30.45 | 67,681 | -0.62% |
| 2026-10-26 | 30.62 | 31.03 | 30.37 | 30.64 | 74,690 | +0.62% |
| 2026-10-23 | 29 | 30.81 | 29 | 30.45 | 120,005 | -4.55% |
| 2026-10-22 | 31.24 | 32.115 | 31 | 31.9 | 144,741 | +2.47% |
| 2026-10-21 | 31.31 | 31.49 | 31.045 | 31.13 | 32,871 | -0.42% |
| 2026-10-20 | 31.11 | 31.51 | 31.08 | 31.26 | 40,180 | +0.77% |
| 2026-10-19 | 31.19 | 31.523 | 30.66 | 31.02 | 57,876 | -0.42% |
| 2026-10-16 | 31.03 | 31.46 | 30.96 | 31.15 | 59,995 | +0.61% |
| 2026-10-15 | 30.81 | 31.34 | 30.63 | 30.96 | 47,731 | +1.31% |
| 2026-10-14 | 30.55 | 30.905 | 30.34 | 30.56 | 63,181 | -0.46% |
| 2026-10-13 | 30.9 | 31.095 | 30.54 | 30.7 | 79,509 | -0.13% |
| 2026-10-12 | 30.51 | 31.035 | 30.46 | 30.74 | 102,559 | +0.69% |
| 2026-10-09 | 30.89 | 31.185 | 30.42 | 30.53 | 64,356 | -1.01% |
| 2026-10-08 | 30.8 | 31.18 | 30.8 | 30.84 | 56,232 | +0.13% |
| 2026-10-07 | 30.7 | 31.04 | 30.69 | 30.8 | 38,394 | -0.55% |
| 2026-10-06 | 31.13 | 31.28 | 30.81 | 30.97 | 49,163 | -0.13% |
| 2026-10-05 | 31.29 | 31.59 | 30.99 | 31.01 | 51,307 | -0.58% |
| 2026-10-02 | 31.25 | 31.945 | 31.05 | 31.19 | 90,545 | +0.94% |
| 2026-10-01 | 30.35 | 31.03 | 29.94 | 30.9 | 54,753 | +1.85% |
| 2026-09-30 | 30.83 | 30.87 | 30.34 | 30.34 | 49,070 | -1.43% |
| 2026-09-29 | 30.98 | 31.38 | 30.511 | 30.78 | 68,609 | -0.29% |
| 2026-09-28 | 30.86 | 31.515 | 30.65 | 30.87 | 76,812 | +0.00% |
| 2026-09-25 | 30.29 | 31.185 | 30.29 | 30.87 | 83,275 | +2.18% |
| 2026-09-24 | 29.95 | 30.6 | 29.755 | 30.21 | 61,000 | +1.92% |
| 2026-09-23 | 29.92 | 29.93 | 29.55 | 29.64 | 35,834 | -0.97% |
| 2026-09-22 | 29.9 | 30.18 | 29.75 | 29.93 | 71,421 | +0.67% |
| 2026-09-21 | 30 | 30.15 | 29.63 | 29.73 | 62,946 | -1.23% |
| 2026-09-18 | 30.12 | 30.24 | 29.64 | 30.1 | 128,358 | -0.69% |
| 2026-09-17 | 30.29 | 30.545 | 30.01 | 30.31 | 29,619 | +0.93% |
| 2026-09-16 | 30.49 | 30.545 | 29.79 | 30.03 | 49,719 | -1.35% |
| 2026-09-15 | 30.24 | 30.49 | 30.11 | 30.44 | 31,524 | +0.86% |
| 2026-09-14 | 30.04 | 30.425 | 29.95 | 30.18 | 33,347 | +0.27% |
| 2026-09-11 | 30.48 | 30.65 | 29.85 | 30.1 | 34,163 | -0.43% |
| 2026-09-10 | 29.84 | 30.23 | 29.805 | 30.23 | 50,752 | +1.58% |
| 2026-09-09 | 30.05 | 30.245 | 29.7 | 30.06 | 51,235 | -0.13% |
| 2026-09-08 | 30.74 | 30.89 | 30.05 | 30.1 | 31,425 | -2.27% |
| 2026-09-04 | 30.4 | 30.82 | 30.4 | 30.8 | 30,809 | +1.25% |
| 2026-09-03 | 30.6 | 30.8 | 30.41 | 30.42 | 27,209 | +0.03% |
| 2026-09-02 | 30.03 | 30.565 | 29.88 | 30.41 | 42,048 | +1.88% |
| 2026-09-01 | 29.93 | 30.01 | 29.66 | 29.85 | 36,759 | +0.07% |
| 2026-08-31 | 30.32 | 30.38 | 29.52 | 29.83 | 35,355 | -1.52% |
| 2026-08-28 | 30.03 | 30.49 | 29.995 | 30.29 | 52,153 | +1.03% |
| 2026-08-27 | 30.19 | 30.26 | 29.76 | 29.98 | 53,506 | -0.70% |
| 2026-08-26 | 30 | 30.425 | 29.65 | 30.19 | 120,299 | +0.73% |
| 2026-08-25 | 30.16 | 30.32 | 29.57 | 29.97 | 53,926 | -0.50% |
| 2026-08-24 | 30.09 | 31.93 | 29.841 | 30.12 | 72,924 | +0.40% |
| 2026-08-21 | 30.25 | 30.25 | 29.68 | 30 | 72,524 | -0.23% |
| 2026-08-20 | 30.46 | 30.635 | 29.78 | 30.07 | 49,406 | -1.18% |
| 2026-08-19 | 31.36 | 31.55 | 30.37 | 30.43 | 75,267 | -2.15% |
| 2026-08-18 | 30.73 | 31.34 | 30.5 | 31.1 | 64,979 | +1.63% |
| 2026-08-17 | 31.09 | 31.24 | 30.515 | 30.6 | 55,596 | -1.50% |
| 2026-08-14 | 31.24 | 31.485 | 31 | 31.065 | 44,972 | +0.02% |
| 2026-08-13 | 31.4 | 31.485 | 30.795 | 31.06 | 88,541 | -0.42% |
| 2026-08-12 | 31.28 | 31.425 | 30.76 | 31.19 | 50,949 | -0.19% |
| 2026-08-11 | 30.61 | 31.375 | 30.44 | 31.25 | 58,191 | +2.83% |
| 2026-08-10 | 30.51 | 30.845 | 30.21 | 30.39 | 59,707 | -0.43% |
| 2026-08-07 | 30.7 | 30.985 | 30.34 | 30.52 | 51,675 | -0.59% |
| 2026-08-06 | 30.69 | 30.88 | 30.295 | 30.7 | 28,345 | -0.03% |
| 2026-08-05 | 31.14 | 31.15 | 30.49 | 30.71 | 46,250 | -0.81% |
| 2026-08-04 | 30.44 | 31.065 | 30.2 | 30.96 | 47,773 | +1.51% |
| 2026-08-03 | 30.6 | 31.215 | 30.27 | 30.5 | 64,226 | +1.06% |
| 2026-07-31 | 30.04 | 30.515 | 29.895 | 30.18 | 52,651 | -0.10% |
| 2026-07-30 | 30.75 | 31.3 | 30.13 | 30.21 | 89,003 | -1.76% |
| 2026-07-29 | 30.69 | 31.215 | 30.23 | 30.75 | 51,723 | +0.00% |
| 2026-07-28 | 30.9 | 31.41 | 30.37 | 30.75 | 75,967 | +0.59% |
| 2026-07-27 | 31.77 | 31.77 | 30.425 | 30.57 | 63,850 | -3.56% |
| 2026-07-24 | 32.6 | 32.6 | 30.75 | 31.7 | 72,951 | -4.32% |
| 2026-07-23 | 32.9 | 33.28 | 32.14 | 33.13 | 49,509 | -0.51% |
| 2026-07-22 | 33.9 | 33.9 | 33.11 | 33.3 | 35,426 | -1.89% |
| 2026-07-21 | 33.89 | 34.16 | 33.515 | 33.94 | 39,518 | +0.15% |
| 2026-07-20 | 33.68 | 34.108 | 33.03 | 33.89 | 40,580 | -0.24% |
| 2026-07-17 | 34.49 | 34.615 | 33.665 | 33.97 | 39,943 | -2.36% |
| 2026-07-16 | 34.03 | 34.98 | 34.03 | 34.79 | 28,645 | +2.35% |
| 2026-07-15 | 33.73 | 34.09 | 33.73 | 33.99 | 31,052 | +1.34% |
| 2026-07-14 | 33.77 | 34 | 33.41 | 33.54 | 29,216 | -0.47% |
| 2026-07-13 | 33.38 | 34.07 | 33.285 | 33.7 | 49,265 | +1.08% |
| 2026-07-10 | 33.63 | 33.68 | 33.34 | 33.34 | 45,326 | -0.30% |
| 2026-07-09 | 33.06 | 33.49 | 32.99 | 33.44 | 45,809 | +1.24% |
| 2026-07-08 | 33.15 | 33.61 | 32.88 | 33.03 | 47,043 | -1.29% |
| 2026-07-07 | 33.37 | 33.75 | 33.37 | 33.46 | 34,909 | +0.30% |
| 2026-07-06 | 33.31 | 33.78 | 33.2 | 33.36 | 36,897 | -0.30% |
| 2026-07-02 | 33.97 | 34.425 | 33.3 | 33.46 | 63,145 | -1.12% |
| 2026-07-01 | 33.07 | 33.97 | 32.85 | 33.84 | 67,187 | +2.86% |
| 2026-06-30 | 32.55 | 33.2 | 32.44 | 32.9 | 66,606 | +0.61% |
| 2026-06-29 | 32.21 | 32.76 | 32.12 | 32.7 | 110,689 | +0.09% |
| 2026-06-26 | 31.81 | 32.75 | 31.715 | 32.67 | 265,577 | +2.70% |
| 2026-06-25 | 32.52 | 32.56 | 31.44 | 31.81 | 62,999 | -2.48% |
| 2026-06-24 | 32.34 | 32.96 | 32.04 | 32.62 | 297,635 | +0.87% |
| 2026-06-23 | 31.66 | 32.65 | 31.44 | 32.34 | 288,677 | +2.41% |
| 2026-06-22 | 31.63 | 31.99 | 31.35 | 31.58 | 47,640 | +0.10% |
| 2026-06-18 | 31.81 | 32.5 | 31.36 | 31.55 | 193,030 | +0.38% |
| 2026-06-17 | 31.81 | 32.24 | 31.34 | 31.43 | 114,078 | -0.88% |
| 2026-06-16 | 32.21 | 32.37 | 31.65 | 31.71 | 44,147 | -0.50% |
| 2026-06-15 | 32.45 | 32.48 | 31.73 | 31.87 | 94,588 | -1.06% |
| 2026-06-12 | 32.1 | 32.425 | 32.065 | 32.21 | 77,656 | +0.91% |
| 2026-06-11 | 32.18 | 32.3 | 31.71 | 31.92 | 49,642 | -0.28% |
| 2026-06-10 | 32.54 | 32.71 | 32.14 | 32.31 | 99,505 | +0.09% |
| 2026-06-09 | 31.99 | 32.75 | 31.99 | 32.28 | 89,511 | +1.45% |
| 2026-06-08 | 32.03 | 32.19 | 31.66 | 31.82 | 100,893 | +0.16% |
| 2026-06-05 | 31.47 | 32.08 | 31.45 | 31.77 | 106,178 | +1.21% |
| 2026-06-04 | 30.95 | 31.62 | 30.865 | 31.39 | 53,601 | +2.55% |
| 2026-06-03 | 31 | 31.2 | 30.48 | 30.61 | 38,181 | -1.89% |
| 2026-06-02 | 30.7 | 31.35 | 30.67 | 31.2 | 67,351 | +1.56% |
| 2026-06-01 | 30.72 | 31.21 | 30.51 | 30.72 | 48,949 | -0.26% |
| 2026-05-29 | 31.09 | 31.1 | 30.52 | 30.8 | 54,155 | -0.81% |
| 2026-05-28 | 30.76 | 31.115 | 30.415 | 31.05 | 59,762 | +0.68% |
| 2026-05-27 | 31.13 | 31.32 | 30.75 | 30.84 | 44,209 | +0.23% |
| 2026-05-26 | 30.61 | 31.33 | 30.31 | 30.77 | 97,030 | -0.77% |
| 2026-05-22 | 31.17 | 31.49 | 30.81 | 31.01 | 76,790 | -0.51% |
| 2026-05-21 | 30.5 | 31.33 | 30.35 | 31.17 | 78,120 | +1.70% |
| 2026-05-20 | 30.5 | 31 | 30.45 | 30.65 | 85,784 | +0.36% |
| 2026-05-19 | 30.19 | 30.67 | 29.89 | 30.54 | 76,902 | +1.19% |
| 2026-05-18 | 29.85 | 30.4 | 29.85 | 30.18 | 31,054 | +1.11% |
| 2026-05-15 | 30.28 | 30.7 | 29.8 | 29.85 | 44,103 | -1.87% |
| 2026-05-14 | 30.49 | 30.805 | 30.3 | 30.42 | 54,617 | +0.20% |
| 2026-05-13 | 30.35 | 30.505 | 30.125 | 30.36 | 35,275 | -0.30% |