BayCom Corp (BCML)
NASDAQ: BCML
· Real-Time Price · USD
28.10
0.44 (1.59%)
At close: Oct 03, 2025, 3:59 PM
28.10
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BCML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.50 | 28.10 | 27.50 | 28.10 | 28.10 | 1.59% | 12,107 |
| Oct 2, 2025 | 27.97 | 27.97 | 27.34 | 27.66 | 27.66 | -1.60% | 15,300 |
| Oct 1, 2025 | 28.58 | 28.58 | 27.89 | 28.11 | 28.11 | -2.23% | 11,700 |
| Sep 30, 2025 | 28.72 | 28.82 | 28.29 | 28.75 | 28.75 | -0.62% | 12,601 |
| Sep 29, 2025 | 29.53 | 29.53 | 28.76 | 28.93 | 28.93 | -1.83% | 18,000 |
| Sep 26, 2025 | 29.72 | 29.72 | 29.43 | 29.47 | 29.47 | -0.17% | 11,215 |
| Sep 25, 2025 | 29.62 | 30.20 | 29.07 | 29.52 | 29.52 | -0.81% | 12,125 |
| Sep 24, 2025 | 29.89 | 30.59 | 29.53 | 29.76 | 29.76 | 0.24% | 10,200 |
| Sep 23, 2025 | 30.30 | 30.30 | 29.33 | 29.69 | 29.69 | 0.30% | 12,745 |
| Sep 22, 2025 | 29.71 | 29.81 | 29.41 | 29.60 | 29.60 | -0.50% | 12,100 |
| Sep 19, 2025 | 30.55 | 30.59 | 29.64 | 29.75 | 29.75 | -3.31% | 47,829 |
| Sep 18, 2025 | 30.02 | 30.96 | 30.02 | 30.77 | 30.77 | 3.53% | 21,429 |
| Sep 17, 2025 | 30.23 | 30.92 | 29.62 | 29.72 | 29.72 | -0.27% | 35,822 |
| Sep 16, 2025 | 29.53 | 30.04 | 29.28 | 29.80 | 29.80 | 0.07% | 15,827 |
| Sep 15, 2025 | 29.75 | 29.98 | 29.50 | 29.78 | 29.78 | 0.51% | 15,400 |
| Sep 12, 2025 | 29.79 | 29.81 | 28.85 | 29.63 | 29.63 | -1.79% | 15,400 |
| Sep 11, 2025 | 29.80 | 30.57 | 29.76 | 30.17 | 30.17 | 0.10% | 23,646 |
| Sep 10, 2025 | 29.78 | 30.20 | 29.41 | 30.14 | 29.89 | 1.24% | 22,446 |
| Sep 9, 2025 | 30.10 | 30.10 | 29.61 | 29.77 | 29.52 | -0.87% | 12,623 |
| Sep 8, 2025 | 30.08 | 30.08 | 29.71 | 30.03 | 29.78 | 0.33% | 10,900 |
Page 1 of 136