BayCom Corp - Common Stock (BCML)

Last Price33.72

Change+0.02 (0.06%)

NASDAQ· Last Trade: Jul 14th, 3:01 PM EDT

Historical Prices For BayCom Corp - Common Stock (BCML)

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	33.38	34.07	33.28	33.70	49,266	33.70
7/10/2026	33.63	33.68	33.34	33.34	45,327	33.34
7/09/2026	33.06	33.49	32.99	33.44	45,810	33.44
7/08/2026	33.15	33.61	32.88	33.03	47,044	33.03
7/07/2026	33.37	33.75	33.37	33.46	34,910	33.46
7/06/2026	33.31	33.78	33.20	33.36	36,898	33.36
7/02/2026	33.97	34.42	33.30	33.46	63,147	33.46
7/01/2026	33.07	33.97	32.85	33.84	67,187	33.84
6/30/2026	32.55	33.20	32.44	32.90	66,607	32.90
6/29/2026	32.21	32.76	32.12	32.70	110,690	32.70
6/26/2026	31.87	32.75	31.71	32.67	265,577	32.67
6/25/2026	32.52	32.56	31.44	31.81	63,000	31.81
6/24/2026	32.34	32.96	32.04	32.62	297,635	32.62
6/23/2026	31.66	32.65	31.44	32.34	288,678	32.34
6/22/2026	31.63	31.99	31.35	31.58	47,640	31.58
6/18/2026	31.81	32.50	31.36	31.55	193,030	31.55
6/17/2026	31.81	32.24	31.34	31.43	114,079	31.43
6/16/2026	32.21	32.37	31.65	31.71	44,148	31.71
6/15/2026	32.45	32.48	31.73	31.87	94,589	31.87
6/12/2026	32.10	32.42	32.06	32.21	77,657	32.21
6/11/2026	32.18	32.30	31.71	31.92	49,644	31.92
6/10/2026	32.54	32.71	32.14	32.31	99,506	32.01
6/09/2026	32.00	32.75	32.00	32.28	89,511	31.98
6/08/2026	32.03	32.19	31.66	31.82	100,895	31.52
6/05/2026	31.47	32.08	31.45	31.77	106,179	31.48
6/04/2026	30.95	31.62	30.86	31.39	53,602	31.10
6/03/2026	31.00	31.20	30.48	30.61	38,182	30.33
6/02/2026	30.70	31.35	30.67	31.20	67,352	30.91
6/01/2026	30.72	31.21	30.51	30.72	48,949	30.43
5/29/2026	31.09	31.10	30.52	30.80	54,156	30.51
5/28/2026	30.76	31.11	30.41	31.05	59,762	30.76
5/27/2026	31.13	31.32	30.75	30.84	44,210	30.55
5/26/2026	30.61	31.33	30.31	30.77	96,870	30.48
5/22/2026	31.17	31.49	30.81	31.01	76,791	30.72
5/21/2026	30.50	31.33	30.35	31.17	78,121	30.88
5/20/2026	30.50	31.00	30.46	30.65	85,785	30.37
5/19/2026	30.19	30.67	29.89	30.54	76,903	30.26
5/18/2026	29.85	30.40	29.85	30.18	31,054	29.90
5/15/2026	30.28	30.70	29.80	29.85	44,103	29.57
5/14/2026	30.49	30.80	30.30	30.42	54,617	30.14
5/13/2026	30.35	30.50	30.13	30.36	35,277	30.08
5/12/2026	30.47	30.69	30.04	30.45	43,932	30.17
5/11/2026	30.95	31.00	30.25	30.47	35,309	30.19
5/08/2026	30.50	31.22	30.50	30.94	59,816	30.65
5/07/2026	30.20	30.58	30.10	30.48	52,612	30.20
5/06/2026	30.20	30.50	29.80	30.10	95,179	29.82
5/05/2026	29.75	30.49	29.75	30.09	39,641	29.81
5/04/2026	29.81	29.90	29.37	29.48	27,227	29.21
5/01/2026	29.95	30.12	29.70	29.99	53,266	29.71
4/30/2026	29.07	30.24	29.07	29.98	72,048	29.70
4/29/2026	29.52	29.56	29.16	29.35	25,114	29.08
4/28/2026	29.70	30.06	29.70	29.74	40,345	29.46
4/27/2026	29.53	30.10	29.43	29.56	43,507	29.29
4/24/2026	29.07	29.86	29.07	29.43	93,058	29.16
4/23/2026	28.85	29.23	28.63	29.01	33,056	28.74
4/22/2026	28.70	29.34	28.70	28.79	42,956	28.52
4/21/2026	28.66	28.97	28.61	28.75	36,608	28.48
4/20/2026	29.06	29.07	28.63	28.68	22,006	28.41
4/17/2026	28.80	29.32	28.25	29.16	47,525	28.89
4/16/2026	28.18	28.70	28.04	28.32	28,940	28.06
4/15/2026	28.29	28.37	28.00	28.23	20,777	27.97
4/14/2026	28.51	28.89	28.18	28.34	34,207	28.08