BayCom Corp (BCML) Historical Stock Data

27.14 ↓0.02 (-0.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCML is up 0.82% a day on average. There have been 20 days where BayCom Corp closed green and 10 days where BCML closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	26.96	27.14	↑$0.18 (0.67%)	26.80	27.19	14.56K
2024-11-19	26.80	27.16	↑$0.36 (1.34%)	26.80	27.22	19.98K
2024-11-18	27.57	26.99	↓$0.58 (-2.10%)	26.83	27.57	20.85K
2024-11-15	27.58	27.30	↓$0.28 (-1.02%)	26.84	27.58	16.19K
2024-11-14	27.08	27.35	↑$0.27 (1.00%)	27.03	27.50	12.88K
2024-11-13	27.45	27.48	↑$0.03 (0.11%)	27.02	27.77	27.64K
2024-11-12	27.28	27.09	↓$0.19 (-0.70%)	26.97	27.50	21.69K
2024-11-11	27.23	27.04	↓$0.19 (-0.70%)	27.01	27.62	29.16K
2024-11-08	24.32	26.85	↑$2.53 (10.40%)	24.32	27.26	23.82K
2024-11-07	27.42	26.80	↓$0.62 (-2.26%)	26.75	27.55	28.55K
2024-11-06	26.77	27.50	↑$0.73 (2.73%)	26.04	28.62	115.53K
2024-11-05	24.78	25.09	↑$0.31 (1.25%)	24.71	25.09	22.39K
2024-11-04	24.20	24.41	↑$0.21 (0.87%)	24.00	24.52	20.98K
2024-11-01	24.70	24.41	↓$0.29 (-1.17%)	24.23	24.76	17.06K
2024-10-31	24.47	24.85	↑$0.38 (1.56%)	24.47	24.85	28.59K
2024-10-30	24.41	24.90	↑$0.49 (2.01%)	24.34	24.92	28.37K
2024-10-29	24.51	24.56	↑$0.05 (0.20%)	24.20	24.81	36.80K
2024-10-28	24.35	24.73	↑$0.38 (1.56%)	24.27	24.85	19.72K
2024-10-25	24.37	24.32	↓$0.04 (-0.18%)	24.05	24.56	20.49K
2024-10-24	24.72	24.40	↓$0.32 (-1.29%)	24.25	24.73	26.63K
2024-10-23	24.54	24.91	↑$0.37 (1.51%)	24.44	24.91	23.08K
2024-10-22	23.76	24.59	↑$0.83 (3.49%)	23.55	24.59	23.95K
2024-10-21	24.76	24.05	↓$0.71 (-2.87%)	23.94	24.76	32.60K
2024-10-18	23.74	24.51	↑$0.77 (3.24%)	23.74	24.66	15.99K
2024-10-17	24.50	24.50	↑$0.00 (0.00%)	24.02	24.65	20.56K
2024-10-16	24.45	24.50	↑$0.05 (0.20%)	24.05	24.73	18.83K
2024-10-15	23.93	24.18	↑$0.25 (1.04%)	23.92	24.39	17.25K
2024-10-14	24.05	23.91	↓$0.14 (-0.56%)	23.75	24.05	4.75K
2024-10-11	23.31	24.19	↑$0.88 (3.78%)	23.31	24.40	9.83K
2024-10-10	23.25	23.36	↑$0.11 (0.47%)	23.25	23.59	8.18K