Dark

BCML
BayCom Corp Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

29.99USD-0.728%(-0.22)52,651

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.21)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

30.18USD+0.634%(+0.19)12,975

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.0400	30.5150	29.8950	30.1800	-0.099%	52,652	0.000%
2026-07-30	30.7500	31.3000	30.1300	30.2100	-1.756%	89,004	-0.099%
2026-07-29	30.6900	31.2150	30.2300	30.7500	0.000%	51,724	-1.854%
2026-07-28	30.9000	31.4100	30.3700	30.7500	+0.589%	75,967	-1.854%
2026-07-27	31.7700	31.7700	30.4250	30.5700	-3.565%	63,850	-1.276%
2026-07-24	32.6000	32.6000	30.7500	31.7000	-4.316%	72,951	-4.795%
2026-07-23	32.9000	33.2800	32.1400	33.1300	-0.511%	49,509	-8.904%
2026-07-22	33.9000	33.9000	33.1100	33.3000	-1.886%	35,426	-9.369%
2026-07-21	33.8900	34.1600	33.5150	33.9400	+0.148%	39,519	-11.078%
2026-07-20	33.6800	34.1075	33.0300	33.8900	-0.236%	40,580	-10.947%
2026-07-17	34.4900	34.6150	33.6650	33.9700	-2.357%	39,943	-11.157%
2026-07-16	34.0300	34.9800	34.0300	34.7900	+2.354%	28,645	-13.251%
2026-07-15	33.7300	34.0900	33.7300	33.9900	+1.342%	31,053	-11.209%
2026-07-14	33.7700	34.0000	33.4100	33.5400	-0.475%	29,106	-10.018%
2026-07-13	33.3800	34.0700	33.2850	33.7000	+1.080%	49,265	-10.445%
2026-07-10	33.6300	33.6800	33.3400	33.3400	-0.299%	45,326	-9.478%
2026-07-09	33.0600	33.4900	32.9900	33.4400	+1.241%	45,809	-9.749%
2026-07-08	33.1500	33.6100	32.8800	33.0300	-1.285%	47,043	-8.629%
2026-07-07	33.3700	33.7500	33.3700	33.4600	+0.300%	34,909	-9.803%
2026-07-06	33.3100	33.7800	33.2000	33.3600	-0.299%	36,897	-9.532%
2026-07-02	33.9700	34.4250	33.3000	33.4600	-1.123%	63,146	-9.803%
2026-07-01	33.0700	33.9700	32.8500	33.8400	+2.857%	67,187	-10.816%
2026-06-30	32.5500	33.2000	32.4400	32.9000	+0.612%	66,607	-8.267%
2026-06-29	32.2100	32.7600	32.1200	32.7000	+0.092%	110,690	-7.706%
2026-06-26	31.8100	32.7500	31.7150	32.6700	+2.704%	265,577	-7.622%
2026-06-25	32.5200	32.5600	31.4400	31.8100	-2.483%	63,000	-5.124%
2026-06-24	32.3400	32.9600	32.0400	32.6200	+0.866%	297,635	-7.480%
2026-06-23	31.6600	32.6500	31.4400	32.3400	+2.407%	288,678	-6.679%
2026-06-22	31.6300	31.9900	31.3500	31.5800	+0.095%	47,640	-4.433%
2026-06-18	31.8100	32.5000	31.3600	31.5500	+0.382%	193,030	-4.342%
2026-06-17	31.8100	32.2400	31.3400	31.4300	-0.883%	114,079	-3.977%
2026-06-16	32.2100	32.3700	31.6500	31.7100	-0.502%	44,148	-4.825%
2026-06-15	32.4500	32.4800	31.7300	31.8700	-1.056%	94,588	-5.303%
2026-06-12	32.1000	32.4250	32.0650	32.2100	+0.909%	77,657	-6.302%
2026-06-11	32.1800	32.3000	31.7100	31.9200	-1.207%	49,643	-5.451%
2026-06-10	32.5400	32.7100	32.1400	32.3100	+0.093%	99,506	-6.592%
2026-06-09	31.9900	32.7500	31.9900	32.2800	+1.446%	89,511	-6.506%
2026-06-08	32.0300	32.1900	31.6600	31.8200	+0.157%	100,894	-5.154%
2026-06-05	31.4700	32.0800	31.4500	31.7700	+1.211%	106,179	-5.005%
2026-06-04	30.9500	31.6200	30.8650	31.3900	+2.548%	53,602	-3.855%
2026-06-03	31.0000	31.2000	30.4800	30.6100	-1.891%	38,182	-1.405%
2026-06-02	30.7000	31.3500	30.6700	31.2000	+1.563%	67,352	-3.269%
2026-06-01	30.7200	31.2100	30.5100	30.7200	-0.260%	48,949	-1.758%
2026-05-29	31.0900	31.1000	30.5200	30.8000	-0.805%	54,156	-2.013%
2026-05-28	30.7600	31.1150	30.4150	31.0500	+0.681%	59,762	-2.802%
2026-05-27	31.1300	31.3200	30.7500	30.8400	+0.227%	44,210	-2.140%
2026-05-26	30.6100	31.3300	30.3100	30.7700	-0.774%	97,031	-1.917%
2026-05-22	31.1700	31.4900	30.8100	31.0100	-0.513%	76,790	-2.677%
2026-05-21	30.5000	31.3300	30.3500	31.1700	+1.697%	78,120	-3.176%
2026-05-20	30.5000	31.0000	30.4500	30.6500	+0.360%	85,785	-1.533%
2026-05-19	30.1900	30.6700	29.8900	30.5400	+1.193%	76,903	-1.179%
2026-05-18	29.8500	30.4000	29.8500	30.1800	+1.106%	31,054	0.000%
2026-05-15	30.2800	30.7000	29.8000	29.8500	-1.874%	44,103	+1.106%
2026-05-14	30.4900	30.8050	30.3000	30.4200	+0.198%	54,617	-0.789%
2026-05-13	30.3500	30.5050	30.1250	30.3600	-0.296%	35,276	-0.593%
2026-05-12	30.4700	30.6900	30.0350	30.4500	-0.066%	43,932	-0.887%
2026-05-11	30.9500	31.0000	30.2500	30.4700	-1.519%	35,309	-0.952%
2026-05-08	30.5000	31.2200	30.5000	30.9400	+1.509%	59,816	-2.456%
2026-05-07	30.2000	30.5800	30.1000	30.4800	+1.262%	52,612	-0.984%
2026-05-06	30.2000	30.5000	29.8000	30.1000	+0.033%	95,179	+0.266%
2026-05-05	29.7500	30.4899	29.7500	30.0900	+2.069%	39,641	+0.299%
2026-05-04	29.8100	29.9000	29.3700	29.4800	-1.701%	27,227	+2.374%
2026-05-01	29.9500	30.1200	29.7000	29.9900	+0.033%	53,266	+0.634%
2026-04-30	29.0700	30.2400	29.0700	29.9800	+2.147%	72,047	+0.667%
2026-04-29	29.5200	29.5600	29.1600	29.3500	-1.311%	24,965	+2.828%
2026-04-28	29.7000	30.0600	29.7000	29.7400	+0.609%	40,345	+1.479%
2026-04-27	29.5300	30.1000	29.4300	29.5600	+0.442%	43,507	+2.097%
2026-04-24	29.0700	29.8650	29.0700	29.4300	+1.448%	93,058	+2.548%
2026-04-23	28.8500	29.2250	28.6300	29.0100	+0.764%	33,056	+4.033%
2026-04-22	28.7000	29.3400	28.7000	28.7900	+0.139%	42,955	+4.828%
2026-04-21	28.6600	28.9700	28.6050	28.7500	+0.244%	36,608	+4.974%
2026-04-20	29.0600	29.0700	28.6300	28.6800	-1.646%	22,006	+5.230%
2026-04-17	28.8000	29.3200	28.2500	29.1600	+2.966%	47,525	+3.498%
2026-04-16	28.1800	28.7000	28.0400	28.3200	+0.319%	28,939	+6.568%
2026-04-15	28.2900	28.3700	28.0000	28.2300	-0.388%	20,777	+6.908%
2026-04-14	28.5100	28.8900	28.1800	28.3400	-1.117%	34,207	+6.493%
2026-04-13	29.1000	30.5000	28.2800	28.6600	-1.309%	23,883	+5.304%
2026-04-10	31.0800	31.0800	27.3350	29.0400	-11.111%	238,887	+3.926%
2026-04-09	30.9600	32.6700	30.9600	32.6700	+5.251%	43,858	-7.622%
2026-04-08	31.0100	31.4200	30.4900	31.0400	+2.679%	29,401	-2.771%
2026-04-07	30.1400	30.4350	29.9100	30.2300	+0.800%	23,377	-0.165%
2026-04-06	29.7800	30.0400	29.6500	29.9900	+0.875%	15,898	+0.634%
2026-04-02	29.3800	29.8100	29.2800	29.7300	+0.439%	7,769	+1.514%
2026-04-01	29.7100	30.0000	29.6000	29.6000	-0.421%	9,685	+1.959%
2026-03-31	30.1000	30.1000	29.5300	29.7250	+0.354%	35,616	+1.531%
2026-03-30	29.4900	29.8500	29.1000	29.6200	+1.927%	30,654	+1.891%
2026-03-27	29.1600	29.1600	28.7750	29.0600	-0.548%	23,503	+3.854%
2026-03-26	28.9900	29.3300	28.7600	29.2200	+0.481%	15,678	+3.285%
2026-03-25	29.7200	30.2900	28.9200	29.0800	-0.683%	13,826	+3.783%
2026-03-24	29.3400	29.9800	28.9500	29.2800	-1.114%	14,187	+3.074%
2026-03-23	29.3800	30.0000	29.3800	29.6100	+2.741%	27,463	+1.925%
2026-03-20	28.4200	29.3000	28.2400	28.8200	+0.593%	81,606	+4.719%
2026-03-19	28.4800	28.9000	28.3000	28.6500	+0.951%	29,777	+5.340%
2026-03-18	28.7600	29.0000	28.3000	28.3800	-1.527%	25,299	+6.342%
2026-03-17	29.4200	29.7200	28.6050	28.8200	-0.621%	31,004	+4.719%
2026-03-16	29.3000	29.5600	28.8800	29.0000	-0.034%	13,987	+4.069%
2026-03-13	29.2800	29.3300	28.7000	29.0100	+0.346%	29,316	+4.033%
2026-03-12	28.2700	29.0600	28.1800	28.9100	+0.052%	27,318	+4.393%
2026-03-11	28.8600	29.2900	28.4300	28.8950	+0.504%	32,963	+4.447%
2026-03-10	28.4900	29.5000	28.2700	28.7500	+0.174%	19,857	+4.974%
2026-03-09	28.8500	29.1550	28.0700	28.7000	-1.137%	41,062	+5.157%
2026-03-06	28.7200	29.0400	28.2200	29.0300	-0.582%	26,835	+3.961%
2026-03-05	29.5400	29.5400	28.8600	29.2000	-1.948%	16,000	+3.356%
2026-03-04	29.9800	29.9800	29.5200	29.7800	+0.337%	14,524	+1.343%
2026-03-03	29.3000	30.0700	29.1200	29.6800	-0.336%	15,691	+1.685%
2026-03-02	29.0500	30.4600	29.0500	29.7800	+1.293%	46,977	+1.343%
2026-02-27	29.6500	30.0600	29.2850	29.4000	-2.130%	34,697	+2.653%
2026-02-26	30.7100	31.1200	29.9975	30.0400	-1.282%	19,971	+0.466%
2026-02-25	29.9300	30.4800	29.5000	30.4300	+3.013%	11,860	-0.822%
2026-02-24	29.8600	30.1000	29.4850	29.5400	-0.539%	12,104	+2.167%
2026-02-23	30.0700	30.1900	29.5250	29.7000	-1.786%	38,194	+1.616%
2026-02-20	30.1300	30.3500	29.8750	30.2400	+1.036%	13,349	-0.198%
2026-02-19	30.1200	30.5700	29.9300	29.9300	-1.675%	18,249	+0.835%
2026-02-18	30.7100	30.7100	29.8400	30.4400	-0.360%	28,536	-0.854%
2026-02-17	30.7200	31.1500	30.5500	30.5500	-0.359%	12,652	-1.211%
2026-02-13	30.3300	30.6800	30.2900	30.6600	+0.327%	15,696	-1.566%
2026-02-12	30.6400	30.6400	30.0100	30.5600	+0.858%	19,034	-1.243%
2026-02-11	30.5500	30.7300	30.0100	30.3000	-0.460%	27,446	-0.396%
2026-02-10	31.0050	31.0050	30.0400	30.4400	-0.229%	26,420	-0.854%
2026-02-09	29.0632	30.8950	29.0632	30.5100	-0.098%	21,890	-1.082%
2026-02-06	30.9400	31.5950	30.5400	30.5400	-0.812%	24,496	-1.179%
2026-02-05	30.2400	31.0600	30.1700	30.7900	+1.751%	22,324	-1.981%
2026-02-04	30.3700	31.1959	30.2200	30.2600	+0.867%	29,613	-0.264%
2026-02-03	29.4200	30.8500	29.1300	30.0000	+2.076%	41,285	+0.600%
2026-02-02	29.3500	29.6300	29.2700	29.3900	+0.720%	49,797	+2.688%
2026-01-30	29.3000	29.5700	29.1600	29.1800	+0.413%	24,276	+3.427%
2026-01-29	28.8100	29.1700	28.2100	29.0600	+1.715%	46,121	+3.854%
2026-01-28	29.0500	29.0500	28.2200	28.5700	-2.988%	15,936	+5.635%
2026-01-27	29.5900	29.5900	28.8600	29.4500	-0.338%	28,288	+2.479%
2026-01-26	29.2200	30.2600	28.8200	29.5500	+1.268%	21,956	+2.132%
2026-01-23	29.8000	30.6400	28.9950	29.1800	-3.024%	11,452	+3.427%
2026-01-22	29.9900	30.4900	29.8900	30.0900	+0.872%	15,715	+0.299%
2026-01-21	28.5700	30.2300	28.5700	29.8300	+4.301%	27,937	+1.173%
2026-01-20	28.6900	29.0600	28.2800	28.6000	-1.209%	10,552	+5.524%
2026-01-16	29.0200	29.6700	28.9400	28.9500	-0.788%	16,639	+4.249%
2026-01-15	29.5800	30.1700	28.7100	29.1800	+1.144%	12,235	+3.427%
2026-01-14	28.3200	28.8700	28.1100	28.8500	+0.874%	22,219	+4.610%
2026-01-13	28.2400	28.7900	28.1800	28.6000	+0.105%	18,272	+5.524%
2026-01-12	28.6400	29.0056	28.0550	28.5700	-0.384%	17,443	+5.635%
2026-01-09	28.8300	29.6000	28.5400	28.6800	-0.486%	13,424	+5.230%
2026-01-08	28.0100	29.2000	28.0100	28.8200	+2.235%	12,718	+4.719%
2026-01-07	28.6800	28.7400	28.0500	28.1900	-0.389%	12,911	+7.059%
2026-01-06	28.8200	28.8200	27.5900	28.3000	-2.783%	35,160	+6.643%
2026-01-05	28.9900	29.3400	28.8650	29.1100	+1.006%	10,786	+3.676%
2026-01-02	29.2900	30.2000	28.1500	28.8200	-1.973%	23,242	+4.719%
2025-12-31	29.5800	29.5800	29.2850	29.4000	-0.440%	12,012	+2.653%
2025-12-30	29.8100	29.8800	29.5300	29.5300	-1.402%	9,716	+2.201%
2025-12-29	30.2700	30.2700	29.1800	29.9500	-1.383%	29,437	+0.768%
2025-12-26	29.9100	30.4700	29.9100	30.3700	+1.606%	13,934	-0.626%
2025-12-24	30.9900	31.1450	29.4100	29.8900	-3.487%	29,331	+0.970%
2025-12-23	31.1900	31.6650	30.8750	30.9700	-0.705%	11,714	-2.551%
2025-12-22	31.9200	32.1800	30.7300	31.1900	-2.348%	26,474	-3.238%
2025-12-19	32.6100	32.6100	31.6100	31.9400	-2.354%	45,446	-5.510%
2025-12-18	32.8900	33.1500	32.6700	32.7100	-0.547%	20,893	-7.735%
2025-12-17	32.5700	33.1200	32.5000	32.8900	+1.418%	25,761	-8.240%
2025-12-16	32.5000	32.6200	32.1400	32.4300	+0.031%	23,372	-6.938%
2025-12-15	32.6900	32.7100	31.8600	32.4200	-1.098%	29,516	-6.909%
2025-12-12	30.5000	32.9800	30.5000	32.7800	+6.429%	39,570	-7.932%
2025-12-11	30.3800	30.8520	30.2000	30.8000	-0.709%	43,914	-2.013%
2025-12-10	29.7400	31.6150	29.7350	31.0200	+4.904%	42,787	-2.708%
2025-12-09	29.4600	29.7500	29.2200	29.5700	-0.068%	18,214	+2.063%
2025-12-08	29.1300	29.6800	27.9400	29.5900	+0.407%	12,555	+1.994%
2025-12-05	29.9200	30.0550	29.2350	29.4700	-0.908%	18,569	+2.409%
2025-12-04	29.7440	29.9800	29.5350	29.7400	-0.469%	10,467	+1.479%
2025-12-03	29.3000	29.9400	29.3000	29.8800	+1.980%	10,561	+1.004%
2025-12-02	29.0100	29.3200	29.0000	29.3000	+0.239%	12,469	+3.003%
2025-12-01	28.8500	29.2300	28.8400	29.2300	+0.171%	6,646	+3.250%
2025-11-28	29.1900	29.1900	28.8100	29.1800	-1.219%	10,783	+3.427%
2025-11-26	29.4500	30.0600	29.0650	29.5400	-0.034%	17,733	+2.167%
2025-11-25	28.9800	30.0950	28.9800	29.5500	+2.747%	10,990	+2.132%
2025-11-24	28.7750	28.8700	28.3350	28.7600	+0.174%	12,504	+4.937%
2025-11-21	27.5600	28.9150	27.5600	28.7100	+3.459%	19,894	+5.120%
2025-11-20	28.0400	28.0400	27.5150	27.7500	+0.181%	10,440	+8.757%
2025-11-19	27.3000	27.9200	27.3000	27.7000	+1.354%	19,881	+8.953%
2025-11-18	27.8700	27.9000	27.2200	27.3300	-1.584%	10,976	+10.428%
2025-11-17	27.9600	28.1300	27.6900	27.7700	-1.769%	22,442	+8.678%
2025-11-14	28.0800	28.2700	27.7701	28.2700	-0.388%	11,609	+6.756%
2025-11-13	27.5800	28.6000	27.5800	28.3800	+1.357%	20,603	+6.342%
2025-11-12	28.2000	28.3750	27.5000	28.0000	-0.320%	25,158	+7.786%
2025-11-11	27.9800	28.0900	27.6400	28.0900	+0.934%	7,863	+7.440%
2025-11-10	27.3300	28.0900	26.8200	27.8300	+1.904%	39,722	+8.444%
2025-11-07	27.4300	27.7400	27.2900	27.3100	-0.835%	10,358	+10.509%
2025-11-06	27.9400	27.9400	27.2450	27.5400	-2.340%	10,610	+9.586%
2025-11-05	27.3800	28.2000	27.3800	28.2000	+3.108%	9,666	+7.021%
2025-11-04	26.8800	27.7613	26.8800	27.3500	+0.515%	11,376	+10.347%
2025-11-03	27.2200	27.3884	26.8200	27.2100	-0.183%	11,324	+10.915%
2025-10-31	27.0400	27.6000	26.7800	27.2600	+0.442%	11,769	+10.712%
2025-10-30	27.2600	27.2800	27.1400	27.1400	-0.184%	6,937	+11.201%
2025-10-29	27.2800	27.5400	27.0000	27.1900	-1.127%	22,998	+10.997%
2025-10-28	27.0600	27.7100	27.0000	27.5000	+0.512%	20,829	+9.745%
2025-10-27	27.8000	27.8000	27.3200	27.3600	-1.476%	21,764	+10.307%
2025-10-24	28.0500	28.0500	27.3701	27.7700	-0.786%	11,158	+8.678%
2025-10-23	27.9700	28.1600	27.6150	27.9900	-0.568%	10,782	+7.824%
2025-10-22	27.6400	28.2200	27.6200	28.1500	+1.661%	18,984	+7.211%
2025-10-21	27.7300	27.8450	27.5200	27.6900	-0.859%	14,496	+8.992%
2025-10-20	27.4500	27.9300	27.3900	27.9300	+2.873%	16,538	+8.056%
2025-10-17	27.1400	27.9450	27.1400	27.1500	+0.037%	16,641	+11.160%
2025-10-16	28.5100	28.5100	27.1300	27.1400	-5.204%	29,860	+11.201%
2025-10-15	28.5800	28.8900	28.3600	28.6300	+0.527%	18,199	+5.414%
2025-10-14	27.4800	28.5000	27.4800	28.4800	+2.853%	11,720	+5.969%
2025-10-13	27.1700	27.7346	27.1700	27.6900	+1.317%	19,738	+8.992%
2025-10-10	27.8900	27.8900	27.3300	27.3300	-2.358%	23,606	+10.428%
2025-10-09	27.9900	28.2699	27.8000	27.9900	-0.568%	20,322	+7.824%
2025-10-08	28.1150	28.1500	27.9050	28.1500	0.000%	10,527	+7.211%
2025-10-07	28.1500	28.3200	27.7850	28.1500	-0.142%	21,646	+7.211%
2025-10-06	28.2600	28.3550	27.9250	28.1900	+0.320%	16,667	+7.059%
2025-10-03	27.5000	28.1000	27.5000	28.1000	+1.591%	12,108	+7.402%
2025-10-02	27.9700	27.9700	27.3400	27.6600	-1.601%	15,295	+9.111%
2025-10-01	28.5800	28.5800	27.8900	28.1100	-2.226%	11,684	+7.364%
2025-09-30	28.7200	28.8200	28.2900	28.7500	-0.622%	12,601	+4.974%
2025-09-29	29.5300	29.5300	28.7600	28.9300	-1.832%	17,977	+4.321%
2025-09-26	29.7200	29.7200	29.4300	29.4700	-0.169%	11,215	+2.409%
2025-09-25	29.6200	30.2000	29.0700	29.5200	-0.806%	12,125	+2.236%
2025-09-24	29.8900	30.5880	29.5300	29.7600	+0.236%	10,186	+1.411%
2025-09-23	30.3000	30.3000	29.3300	29.6900	+0.304%	12,745	+1.650%
2025-09-22	29.7100	29.8100	29.4100	29.6000	-0.504%	12,057	+1.959%
2025-09-19	30.5500	30.5900	29.6400	29.7500	-3.315%	47,829	+1.445%
2025-09-18	30.0200	30.9600	30.0200	30.7700	+3.533%	21,429	-1.917%
2025-09-17	30.2300	30.9200	29.6150	29.7200	-0.268%	35,822	+1.548%
2025-09-16	29.5300	30.0400	29.2771	29.8000	+0.067%	15,827	+1.275%
2025-09-15	29.7500	29.9800	29.5000	29.7800	+0.506%	15,365	+1.343%
2025-09-12	29.7850	29.8100	28.8500	29.6300	-1.790%	15,369	+1.856%
2025-09-11	29.8000	30.5700	29.7600	30.1700	+0.100%	23,646	+0.033%
2025-09-10	29.7800	30.2000	29.4100	30.1400	+1.260%	22,446	+0.133%
2025-09-09	30.1000	30.1000	29.6100	29.7650	-0.882%	12,623	+1.394%
2025-09-08	30.0798	30.0798	29.7100	30.0300	+0.334%	10,859	+0.500%
2025-09-05	30.3500	30.3500	29.6700	29.9300	-0.466%	8,235	+0.835%
2025-09-04	29.9800	30.2350	29.9800	30.0700	+1.042%	13,597	+0.366%
2025-09-03	29.6300	29.8800	29.6300	29.7600	-0.302%	7,303	+1.411%
2025-09-02	30.0200	30.3900	29.6600	29.8500	-1.355%	8,685	+1.106%
2025-08-29	30.3200	30.3400	29.7800	30.2600	-0.198%	16,511	-0.264%
2025-08-28	30.3700	30.4200	30.2350	30.3200	-0.525%	8,145	-0.462%
2025-08-27	30.4500	30.9000	29.7500	30.4800	-0.262%	11,434	-0.984%
2025-08-26	30.0000	30.7650	30.0000	30.5600	+1.192%	8,878	-1.243%
2025-08-25	30.3400	30.5500	30.0500	30.2000	-0.461%	12,972	-0.066%
2025-08-22	28.6400	30.6500	28.6400	30.3400	+6.982%	35,486	-0.527%
2025-08-21	28.5200	28.9200	28.3100	28.3600	-0.561%	13,658	+6.417%
2025-08-20	28.4200	28.7450	28.4200	28.5200	+0.564%	8,839	+5.820%
2025-08-19	28.2500	28.9000	28.2500	28.3600	+0.532%	9,805	+6.417%
2025-08-18	27.8700	28.3400	27.8200	28.2100	+0.535%	18,253	+6.983%
2025-08-15	28.6900	28.6900	27.8500	28.0600	-1.922%	24,514	+7.555%
2025-08-14	28.1500	28.6850	28.0100	28.6100	-0.969%	11,504	+5.488%
2025-08-13	28.6200	29.0850	28.6200	28.8900	+1.977%	14,108	+4.465%
2025-08-12	27.9100	28.4950	27.6050	28.3300	+2.645%	42,448	+6.530%
2025-08-11	27.4000	28.0000	27.2500	27.6000	+1.433%	11,291	+9.348%
2025-08-08	27.1900	27.8000	27.1000	27.2100	+0.815%	9,241	+10.915%
2025-08-07	27.1000	27.2650	26.7200	26.9900	-0.222%	24,188	+11.819%
2025-08-06	27.2700	27.4650	26.7400	27.0500	-0.551%	87,714	+11.571%
2025-08-05	27.3100	27.4100	27.1800	27.2000	-0.548%	13,324	+10.956%
2025-08-04	27.0600	27.3800	27.0300	27.3500	+2.243%	15,110	+10.347%
2025-08-01	26.5000	27.0200	26.3100	26.7500	-0.963%	31,238	+12.822%
2025-07-31	26.5200	27.1850	26.5200	27.0100	+0.897%	23,914	+11.736%
2025-07-30	27.4000	27.7025	26.6400	26.7700	-1.581%	17,165	+12.738%
2025-07-29	27.8300	27.8300	27.1200	27.2000	-1.199%	15,409	+10.956%
2025-07-28	27.4800	27.6000	27.2700	27.5300	+0.073%	9,085	+9.626%
2025-07-25	27.6600	27.8588	27.3300	27.5100	+0.659%	11,754	+9.706%
2025-07-24	28.0400	28.1000	27.3100	27.3300	-4.105%	13,669	+10.428%
2025-07-23	28.2147	28.8000	28.2147	28.5000	-0.140%	14,510	+5.895%
2025-07-22	28.6500	29.2550	28.5400	28.5400	+0.777%	18,110	+5.746%
2025-07-21	27.4400	28.7500	27.4400	28.3200	+3.774%	22,619	+6.568%
2025-07-18	29.7500	29.7500	26.9000	27.2900	-1.764%	33,703	+10.590%
2025-07-17	27.2800	27.9100	26.9001	27.7800	+1.276%	23,139	+8.639%
2025-07-16	27.6400	27.6667	26.8520	27.4300	-0.796%	29,164	+10.026%
2025-07-15	28.4200	28.4200	27.5510	27.6500	-2.055%	22,053	+9.150%
2025-07-14	27.9000	28.2300	27.9000	28.2300	+0.320%	18,545	+6.908%
2025-07-11	28.8600	28.8600	28.0200	28.1400	-2.019%	14,090	+7.249%
2025-07-10	28.8000	29.0500	28.2000	28.7200	-1.136%	17,659	+5.084%
2025-07-09	28.8650	29.0500	28.3200	29.0500	+0.415%	11,383	+3.890%
2025-07-08	28.6000	29.2300	28.3600	28.9300	+0.696%	30,245	+4.321%
2025-07-07	28.7700	29.4600	28.7200	28.7300	-0.554%	25,893	+5.047%
2025-07-03	29.0350	29.3600	28.8700	28.8900	+0.035%	32,083	+4.465%
2025-07-02	28.1850	28.9500	28.0100	28.8800	+2.448%	27,436	+4.501%
2025-07-01	27.4000	29.1450	27.4000	28.1900	+1.732%	76,083	+7.059%
2025-06-30	27.5900	27.7300	27.4900	27.7100	-0.324%	21,888	+8.914%
2025-06-27	27.9950	28.1750	27.4600	27.8000	-0.501%	63,311	+8.561%
2025-06-26	27.2900	28.0200	27.2900	27.9400	+3.558%	12,321	+8.017%
2025-06-25	27.9000	27.9000	26.9750	26.9800	-1.605%	27,464	+11.861%
2025-06-24	27.3800	28.3550	27.3800	27.4200	+0.846%	23,589	+10.066%
2025-06-23	26.8800	27.2300	26.6341	27.1900	+1.380%	30,693	+10.997%
2025-06-20	26.8900	27.0000	26.4000	26.8200	+0.751%	75,925	+12.528%
2025-06-18	26.0500	26.9500	25.8400	26.6200	+1.448%	37,134	+13.373%
2025-06-17	26.4700	26.5450	26.0600	26.2400	-2.199%	19,184	+15.015%
2025-06-16	26.6600	26.8850	26.3700	26.8300	+1.938%	30,699	+12.486%
2025-06-13	26.5200	26.8900	26.1900	26.3200	-2.482%	25,924	+14.666%
2025-06-12	27.2700	27.4500	26.7571	26.9900	-1.890%	18,262	+11.819%
2025-06-11	27.9681	27.9681	27.2500	27.5100	+0.622%	29,762	+9.706%
2025-06-10	27.0300	27.3800	27.0300	27.3400	+1.560%	21,748	+10.388%
2025-06-09	26.8500	27.1800	26.7150	26.9200	+0.711%	21,836	+12.110%
2025-06-06	26.7000	27.0903	26.1910	26.7300	+1.770%	20,751	+12.907%
2025-06-05	26.1437	26.4850	26.1437	26.2650	-0.530%	21,307	+14.906%
2025-06-04	26.3200	26.9259	26.3200	26.4050	-0.434%	19,782	+14.297%
2025-06-03	26.1600	26.8600	26.1600	26.5200	+1.221%	18,574	+13.801%
2025-06-02	26.3300	26.4100	26.1600	26.2000	-0.720%	39,653	+15.191%
2025-05-30	26.5700	26.7900	26.3900	26.3900	-1.235%	17,263	+14.362%
2025-05-29	26.5700	27.0999	26.3600	26.7200	+0.754%	26,814	+12.949%
2025-05-28	26.6500	27.1851	26.5200	26.5200	-1.413%	31,713	+13.801%
2025-05-27	26.5000	27.1200	26.5000	26.9000	+2.554%	12,700	+12.193%
2025-05-23	26.0600	26.5735	26.0600	26.2300	-1.242%	21,656	+15.059%
2025-05-22	26.2800	27.1100	26.1100	26.5600	+0.151%	37,890	+13.630%
2025-05-21	26.5300	27.1650	26.4900	26.5200	-1.486%	35,786	+13.801%
2025-05-20	27.2478	27.2478	26.6550	26.9200	-1.788%	19,214	+12.110%
2025-05-19	26.7200	27.6200	26.5300	27.4100	+2.086%	18,669	+10.106%
2025-05-16	27.2800	27.4800	26.7500	26.8500	-1.684%	23,740	+12.402%
2025-05-15	27.1000	27.4800	27.1000	27.3100	+2.017%	9,792	+10.509%
2025-05-14	26.8900	27.2050	26.7700	26.7700	-2.156%	16,918	+12.738%
2025-05-13	27.1900	27.6650	26.6700	27.3600	+1.446%	22,729	+10.307%
2025-05-12	27.9900	27.9900	26.6800	26.9700	+0.522%	25,730	+11.902%
2025-05-09	27.6800	27.6800	26.7000	26.8300	-0.445%	13,890	+12.486%
2025-05-08	26.3700	27.7700	26.0100	26.9500	+2.355%	67,346	+11.985%
2025-05-07	26.6400	26.8800	26.1450	26.3300	-0.038%	26,544	+14.622%
2025-05-06	26.2000	27.2250	26.2000	26.3400	0.000%	23,329	+14.579%
2025-05-05	26.5100	27.2800	26.3400	26.3400	-1.052%	21,950	+14.579%
2025-05-02	26.1800	26.8700	26.1800	26.6200	+2.503%	14,978	+13.373%
2025-05-01	25.8600	26.3200	25.6450	25.9700	-0.154%	15,964	+16.211%
2025-04-30	25.7100	26.5700	25.6350	26.0100	-0.573%	22,644	+16.032%
2025-04-29	25.9900	26.3500	25.5525	26.1600	+1.121%	54,688	+15.367%
2025-04-28	25.9600	26.4800	25.1500	25.8700	-0.347%	56,285	+16.660%
2025-04-25	25.7200	26.2667	25.7200	25.9600	-0.536%	21,183	+16.256%
2025-04-24	26.2600	26.6600	26.1000	26.1000	-1.509%	20,547	+15.632%
2025-04-23	27.5600	27.5600	26.4300	26.5000	-1.156%	29,716	+13.887%
2025-04-22	26.3300	27.2300	26.1850	26.8100	+3.394%	27,893	+12.570%
2025-04-21	25.5400	26.2950	25.1100	25.9300	-0.192%	29,602	+16.390%
2025-04-17	25.9400	26.5900	25.8800	25.9800	+0.270%	24,665	+16.166%
2025-04-16	25.7200	26.0650	25.6000	25.9100	+0.155%	30,638	+16.480%
2025-04-15	25.1500	26.2500	24.9500	25.8700	+2.496%	33,276	+16.660%
2025-04-14	25.1300	25.8700	24.3600	25.2400	+0.678%	44,875	+19.572%
2025-04-11	24.1700	25.3000	24.1650	25.0700	+2.285%	28,301	+20.383%
2025-04-10	25.1700	26.2000	24.2300	24.5100	-5.074%	40,321	+23.133%
2025-04-09	24.1200	27.0000	23.9600	25.8200	+6.474%	43,048	+16.886%
2025-04-08	24.9700	24.9700	23.5844	24.2500	+0.248%	33,560	+24.454%
2025-04-07	23.5100	25.0000	22.8700	24.1900	-0.041%	39,946	+24.762%
2025-04-04	23.0700	24.3700	22.2159	24.2000	+0.498%	32,778	+24.711%
2025-04-03	25.1100	25.1100	23.9589	24.0800	-6.376%	27,030	+25.332%
2025-04-02	25.2000	25.8600	24.6500	25.7200	+0.626%	16,573	+17.341%
2025-04-01	24.9100	25.6900	24.9100	25.5600	+1.549%	13,924	+18.075%
2025-03-31	25.1100	26.3439	24.8000	25.1700	-1.294%	35,794	+19.905%
2025-03-28	25.7500	25.9650	25.3300	25.5000	-2.186%	18,184	+18.353%
2025-03-27	25.4700	26.3100	25.4700	26.0700	+1.756%	17,593	+15.765%
2025-03-26	25.4700	25.8100	25.3400	25.6200	+0.668%	19,515	+17.799%
2025-03-25	25.7800	26.1800	25.3286	25.4500	-1.851%	11,617	+18.585%
2025-03-24	25.4000	25.9300	25.4000	25.9300	+3.928%	12,301	+16.390%
2025-03-21	25.1900	25.5100	24.2500	24.9500	-2.577%	55,286	+20.962%
2025-03-20	25.4500	26.3900	25.4500	25.6100	-0.311%	19,211	+17.845%
2025-03-19	25.3155	25.9150	25.3155	25.6900	+1.783%	10,693	+17.478%
2025-03-18	24.9300	25.2650	24.8250	25.2400	+0.518%	12,444	+19.572%
2025-03-17	24.6850	25.1100	24.6850	25.1100	+0.360%	13,146	+20.191%
2025-03-14	24.6850	25.1900	24.5500	25.0200	+2.583%	16,127	+20.624%
2025-03-13	25.1000	25.1000	24.3700	24.3900	-2.790%	13,878	+23.739%
2025-03-12	25.0200	25.1000	24.6100	25.0900	+0.601%	24,552	+20.287%
2025-03-11	24.9700	25.3200	24.7500	24.9400	+0.646%	19,464	+21.010%
2025-03-10	25.9700	25.9700	24.5400	24.7800	-5.348%	20,969	+21.792%
2025-03-07	25.6800	26.2602	25.6800	26.1800	-0.343%	17,141	+15.279%
2025-03-06	25.9000	26.2700	25.6650	26.2700	+0.651%	10,501	+14.884%
2025-03-05	26.2400	26.5950	25.9000	26.1000	-1.491%	52,320	+15.632%
2025-03-04	26.7100	26.8600	26.0500	26.4950	-0.916%	12,545	+13.908%
2025-03-03	27.4600	27.7650	26.7400	26.7400	-2.764%	42,352	+12.865%
2025-02-28	27.3000	27.5000	27.1500	27.5000	+0.954%	16,850	+9.745%
2025-02-27	27.3900	27.3900	27.0900	27.2400	-1.304%	7,596	+10.793%
2025-02-26	27.2600	27.6100	27.0800	27.6000	+0.840%	10,309	+9.348%
2025-02-25	27.1100	27.6600	27.0000	27.3700	+2.013%	16,960	+10.267%
2025-02-24	27.8300	27.8300	26.8300	26.8300	-2.966%	13,065	+12.486%
2025-02-21	28.2100	28.3000	27.4900	27.6500	-0.540%	19,996	+9.150%
2025-02-20	28.3850	28.4900	27.6500	27.8000	-2.627%	11,959	+8.561%
2025-02-19	28.0400	28.5500	27.7750	28.5500	+1.205%	10,535	+5.709%
2025-02-18	27.8000	28.5550	27.8000	28.2100	+0.678%	10,189	+6.983%
2025-02-14	28.2000	28.4590	27.8400	28.0200	-0.638%	10,313	+7.709%
2025-02-13	27.7900	28.2000	27.5350	28.2000	+1.475%	14,419	+7.021%
2025-02-12	28.5400	28.5950	27.5200	27.7900	-4.469%	18,403	+8.600%
2025-02-11	28.8100	29.2100	28.8100	29.0900	+0.276%	10,902	+3.747%
2025-02-10	28.9300	29.4700	28.7900	29.0100	+0.415%	20,630	+4.033%

.dark-mode .QfC51q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfC51q{ color: #333333; background-color: white; border: 2px solid #333333; }BCMLBayCom Corp Common Stockstock NASDAQ

BCML
BayCom Corp Common Stock
stock NASDAQ