BayCom Corp (BCML) Historical Stock Data
26.82 ↓0.67 (-2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCML is down -0.16% a day on average. There have been 12 days where BayCom Corp closed green and 18 days where BCML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 27.13 | 26.82 | ↓$0.31 (-1.14%) | 25.90 | 27.74 | 166.99K |
| 2024-12-19 | 28.14 | 27.49 | ↓$0.65 (-2.31%) | 27.10 | 28.65 | 26.91K |
| 2024-12-18 | 28.91 | 27.49 | ↓$1.42 (-4.91%) | 27.14 | 29.81 | 38.65K |
| 2024-12-17 | 29.04 | 28.90 | ↓$0.14 (-0.48%) | 28.72 | 29.08 | 28.31K |
| 2024-12-16 | 29.03 | 29.26 | ↑$0.23 (0.79%) | 28.77 | 29.63 | 22.87K |
| 2024-12-13 | 28.75 | 28.87 | ↑$0.12 (0.42%) | 28.53 | 28.87 | 14.90K |
| 2024-12-12 | 29.41 | 28.93 | ↓$0.48 (-1.63%) | 28.69 | 29.41 | 16.69K |
| 2024-12-11 | 29.31 | 29.41 | ↑$0.10 (0.34%) | 29.14 | 29.88 | 23.11K |
| 2024-12-10 | 30.08 | 29.00 | ↓$1.08 (-3.59%) | 28.89 | 30.08 | 18.77K |
| 2024-12-09 | 29.01 | 29.05 | ↑$0.04 (0.14%) | 28.86 | 29.36 | 19.15K |
| 2024-12-06 | 29.00 | 28.96 | ↓$0.04 (-0.14%) | 28.61 | 29.07 | 11.47K |
| 2024-12-05 | 29.08 | 28.74 | ↓$0.34 (-1.17%) | 28.58 | 29.33 | 25.73K |
| 2024-12-04 | 29.17 | 28.96 | ↓$0.21 (-0.72%) | 28.64 | 29.32 | 24.73K |
| 2024-12-03 | 29.16 | 28.99 | ↓$0.17 (-0.58%) | 28.72 | 29.60 | 36.81K |
| 2024-12-02 | 29.20 | 28.99 | ↓$0.21 (-0.72%) | 28.67 | 29.32 | 28.23K |
| 2024-11-29 | 29.22 | 28.99 | ↓$0.23 (-0.79%) | 28.60 | 29.22 | 26.04K |
| 2024-11-27 | 29.85 | 29.15 | ↓$0.70 (-2.33%) | 28.74 | 30.13 | 21.04K |
| 2024-11-26 | 29.51 | 29.71 | ↑$0.20 (0.68%) | 29.24 | 29.95 | 38.22K |
| 2024-11-25 | 28.54 | 29.40 | ↑$0.86 (3.01%) | 28.54 | 29.73 | 43.17K |
| 2024-11-22 | 27.78 | 28.43 | ↑$0.65 (2.34%) | 27.78 | 28.43 | 12.41K |
| 2024-11-21 | 27.83 | 27.58 | ↓$0.25 (-0.90%) | 27.44 | 27.83 | 20.80K |
| 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 |
Create an account or log in to view more rows.
$BCML The squeeze is coming
$BCML I do it for the thrills!
$BCML LFFGG
$BCML to the moon!
$BCML When in doubt...
$BCML buy the dip were blasting off
$BCML Another boring day I believe
$BCML hold and buy… go green go!!!
$BCML Don't like that...
$BCML the redness has arrived