BayCom Corp - Common Stock (BCML)

Last Price30.21

Change+0.28 (0.94%)

NASDAQ · Last Trade: Feb 20th, 3:16 PM EST

Historical Prices For BayCom Corp - Common Stock (BCML)

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
2/19/2026	30.12	30.57	29.93	29.93	18,249	29.93
2/18/2026	30.71	30.71	29.84	30.44	28,536	30.44
2/17/2026	30.72	31.15	30.55	30.55	12,652	30.55
2/13/2026	30.33	30.68	30.29	30.66	15,696	30.66
2/12/2026	30.64	30.64	30.01	30.56	19,034	30.56
2/11/2026	30.55	30.73	30.01	30.30	27,446	30.30
2/10/2026	31.00	31.00	30.04	30.44	26,420	30.44
2/09/2026	29.06	30.89	29.06	30.51	21,890	30.51
2/06/2026	30.94	31.59	30.54	30.54	24,496	30.54
2/05/2026	30.24	31.06	30.17	30.79	22,324	30.79
2/04/2026	30.37	31.20	30.22	30.26	29,613	30.26
2/03/2026	29.42	30.85	29.13	30.00	41,285	30.00
2/02/2026	29.35	29.63	29.27	29.39	49,797	29.39
1/30/2026	29.30	29.57	29.16	29.18	24,276	29.18
1/29/2026	28.81	29.17	28.21	29.06	46,121	29.06
1/28/2026	29.05	29.05	28.22	28.57	15,936	28.57
1/27/2026	29.59	29.59	28.86	29.45	28,288	29.45
1/26/2026	29.22	30.26	28.82	29.55	21,956	29.55
1/23/2026	29.80	30.64	29.00	29.18	11,452	29.18
1/22/2026	29.99	30.49	29.89	30.09	15,715	30.09
1/21/2026	28.57	30.23	28.57	29.83	27,937	29.83
1/20/2026	28.69	29.06	28.28	28.60	10,552	28.60
1/16/2026	29.02	29.67	28.94	28.95	16,639	28.95
1/15/2026	29.58	30.17	28.71	29.18	12,235	29.18
1/14/2026	28.32	28.87	28.11	28.85	22,219	28.85
1/13/2026	28.24	28.79	28.18	28.60	18,272	28.60
1/12/2026	28.64	29.01	28.05	28.57	17,443	28.57
1/09/2026	28.83	29.60	28.54	28.68	13,697	28.68
1/08/2026	28.01	29.20	28.01	28.82	12,718	28.82
1/07/2026	28.68	28.74	28.05	28.19	12,911	28.19
1/06/2026	28.82	28.82	27.59	28.30	35,160	28.30
1/05/2026	28.99	29.34	28.86	29.11	10,786	29.11
1/02/2026	29.29	30.20	28.15	28.82	23,242	28.82
12/31/2025	29.58	29.58	29.29	29.40	12,012	29.40
12/30/2025	29.81	29.88	29.53	29.53	9,716	29.53
12/29/2025	30.27	30.27	29.18	29.95	29,437	29.95
12/26/2025	29.91	30.47	29.91	30.37	13,934	30.37
12/24/2025	30.99	31.14	29.41	29.89	29,331	29.89
12/23/2025	31.19	31.66	30.88	30.97	11,714	30.97
12/22/2025	31.92	32.18	30.73	31.19	26,474	31.19
12/19/2025	32.61	32.61	31.61	31.94	45,446	31.94
12/18/2025	32.89	33.15	32.67	32.71	20,893	32.71
12/17/2025	32.57	33.12	32.50	32.89	25,761	32.89
12/16/2025	32.50	32.62	32.14	32.43	23,372	32.43
12/15/2025	32.69	32.71	31.86	32.42	29,516	32.42
12/12/2025	30.50	32.98	30.50	32.78	39,570	32.78
12/11/2025	30.38	30.85	30.20	30.80	43,914	30.80
12/10/2025	29.74	31.61	29.73	31.02	42,787	30.72
12/09/2025	29.46	29.75	29.22	29.57	18,214	29.28
12/08/2025	29.13	29.68	27.94	29.59	12,555	29.30
12/05/2025	29.92	30.05	29.23	29.47	18,569	29.18
12/04/2025	29.74	29.98	29.54	29.74	10,467	29.45
12/03/2025	29.30	29.94	29.30	29.88	10,561	29.59
12/02/2025	29.01	29.32	29.00	29.30	12,469	29.02
12/01/2025	28.85	29.23	28.84	29.23	6,646	28.95
11/28/2025	29.19	29.19	28.81	29.18	10,783	28.90
11/26/2025	29.45	30.06	29.07	29.54	17,733	29.25
11/25/2025	28.98	30.09	28.98	29.55	10,990	29.26
11/24/2025	28.77	28.87	28.34	28.76	12,504	28.48
11/21/2025	27.56	28.91	27.56	28.71	19,894	28.43
11/20/2025	28.04	28.04	27.52	27.75	10,440	27.48