Dark

BCML
BayCom Corp Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:41 PM EDT

31.19USD+0.955%(+0.29)90,546

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.90)0

After-hours

Oct 1, 2026 4:26:30 PM EDT

30.90USD+0.195%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	31.2500	31.9450	31.0500	31.1900	+0.939%	90,546	0.000%
2026-10-01	30.3500	31.0300	29.9400	30.9000	+1.846%	54,753	+0.939%
2026-09-30	30.8300	30.8700	30.3400	30.3400	-1.429%	49,071	+2.802%
2026-09-29	30.9800	31.3800	30.5114	30.7800	-0.292%	68,609	+1.332%
2026-09-28	30.8600	31.5150	30.6500	30.8700	0.000%	76,812	+1.037%
2026-09-25	30.2900	31.1850	30.2900	30.8700	+2.185%	83,275	+1.037%
2026-09-24	29.9500	30.6000	29.7550	30.2100	+1.923%	61,000	+3.244%
2026-09-23	29.9200	29.9300	29.5500	29.6400	-0.969%	35,834	+5.229%
2026-09-22	29.9000	30.1800	29.7500	29.9300	+0.673%	71,421	+4.210%
2026-09-21	30.0000	30.1500	29.6300	29.7300	-1.229%	62,946	+4.911%
2026-09-18	30.1200	30.2400	29.6400	30.1000	-0.693%	128,359	+3.621%
2026-09-17	30.2900	30.5450	30.0100	30.3100	+0.932%	29,620	+2.903%
2026-09-16	30.4900	30.5450	29.7900	30.0300	-1.347%	49,719	+3.863%
2026-09-15	30.2400	30.4900	30.1100	30.4400	+0.861%	31,525	+2.464%
2026-09-14	30.0400	30.4250	29.9500	30.1800	+0.266%	33,348	+3.347%
2026-09-11	30.4800	30.6500	29.8500	30.1000	-0.430%	34,164	+3.621%
2026-09-10	29.8400	30.2300	29.8050	30.2300	+0.566%	50,752	+3.176%
2026-09-09	30.0500	30.2450	29.7000	30.0600	-0.133%	51,235	+3.759%
2026-09-08	30.7400	30.8900	30.0500	30.1000	-2.273%	31,425	+3.621%
2026-09-04	30.4000	30.8200	30.4000	30.8000	+1.249%	30,810	+1.266%
2026-09-03	30.6000	30.8000	30.4100	30.4200	+0.033%	27,209	+2.531%
2026-09-02	30.0300	30.5650	29.8800	30.4100	+1.876%	42,049	+2.565%
2026-09-01	29.9300	30.0100	29.6600	29.8500	+0.067%	36,759	+4.489%
2026-08-31	30.3200	30.3800	29.5201	29.8300	-1.519%	35,356	+4.559%
2026-08-28	30.0300	30.4900	29.9950	30.2900	+1.034%	52,153	+2.971%
2026-08-27	30.1900	30.2600	29.7600	29.9800	-0.696%	53,506	+4.036%
2026-08-26	30.0000	30.4250	29.6500	30.1900	+0.734%	120,299	+3.312%
2026-08-25	30.1600	30.3200	29.5700	29.9700	-0.498%	53,927	+4.071%
2026-08-24	30.0900	31.9300	29.8405	30.1200	+0.400%	72,925	+3.552%
2026-08-21	30.2500	30.2500	29.6800	30.0000	-0.233%	72,524	+3.967%
2026-08-20	30.4600	30.6350	29.7800	30.0700	-1.183%	49,406	+3.725%
2026-08-19	31.3600	31.5500	30.3700	30.4300	-2.154%	75,267	+2.498%
2026-08-18	30.7300	31.3400	30.5000	31.1000	+1.634%	64,980	+0.289%
2026-08-17	31.0900	31.2400	30.5150	30.6000	-1.497%	55,596	+1.928%
2026-08-14	31.2400	31.4850	31.0000	31.0650	+0.016%	44,973	+0.402%
2026-08-13	31.4000	31.4850	30.7950	31.0600	-0.417%	88,541	+0.419%
2026-08-12	31.2800	31.4250	30.7600	31.1900	-0.192%	50,950	0.000%
2026-08-11	30.6100	31.3750	30.4400	31.2500	+2.830%	58,192	-0.192%
2026-08-10	30.5100	30.8452	30.2100	30.3900	-0.426%	59,708	+2.632%
2026-08-07	30.7000	30.9850	30.3401	30.5200	-0.586%	51,676	+2.195%
2026-08-06	30.6900	30.8800	30.2950	30.7000	-0.033%	28,345	+1.596%
2026-08-05	31.1400	31.1500	30.4900	30.7100	-0.807%	46,250	+1.563%
2026-08-04	30.4400	31.0650	30.2000	30.9600	+1.508%	47,773	+0.743%
2026-08-03	30.6000	31.2150	30.2700	30.5000	+1.060%	64,226	+2.262%
2026-07-31	30.0400	30.5150	29.8950	30.1800	-0.099%	52,652	+3.347%
2026-07-30	30.7500	31.3000	30.1300	30.2100	-1.756%	89,004	+3.244%
2026-07-29	30.6900	31.2150	30.2300	30.7500	0.000%	51,724	+1.431%
2026-07-28	30.9000	31.4100	30.3700	30.7500	+0.589%	75,967	+1.431%
2026-07-27	31.7700	31.7700	30.4250	30.5700	-3.565%	63,850	+2.028%
2026-07-24	32.6000	32.6000	30.7500	31.7000	-4.316%	72,951	-1.609%
2026-07-23	32.9000	33.2800	32.1400	33.1300	-0.511%	49,509	-5.856%
2026-07-22	33.9000	33.9000	33.1100	33.3000	-1.886%	35,426	-6.336%
2026-07-21	33.8900	34.1600	33.5150	33.9400	+0.148%	39,519	-8.103%
2026-07-20	33.6800	34.1075	33.0300	33.8900	-0.236%	40,580	-7.967%
2026-07-17	34.4900	34.6150	33.6650	33.9700	-2.357%	39,943	-8.184%
2026-07-16	34.0300	34.9800	34.0300	34.7900	+2.354%	28,645	-10.348%
2026-07-15	33.7300	34.0900	33.7300	33.9900	+1.342%	31,053	-8.238%
2026-07-14	33.7700	34.0000	33.4100	33.5400	-0.475%	29,106	-7.007%
2026-07-13	33.3800	34.0700	33.2850	33.7000	+1.080%	49,265	-7.448%
2026-07-10	33.6300	33.6800	33.3400	33.3400	-0.299%	45,326	-6.449%
2026-07-09	33.0600	33.4900	32.9900	33.4400	+1.241%	45,809	-6.728%
2026-07-08	33.1500	33.6100	32.8800	33.0300	-1.285%	47,043	-5.571%
2026-07-07	33.3700	33.7500	33.3700	33.4600	+0.300%	34,909	-6.784%
2026-07-06	33.3100	33.7800	33.2000	33.3600	-0.299%	36,897	-6.505%
2026-07-02	33.9700	34.4250	33.3000	33.4600	-1.123%	63,146	-6.784%
2026-07-01	33.0700	33.9700	32.8500	33.8400	+2.857%	67,187	-7.831%
2026-06-30	32.5500	33.2000	32.4400	32.9000	+0.612%	66,607	-5.198%
2026-06-29	32.2100	32.7600	32.1200	32.7000	+0.092%	110,690	-4.618%
2026-06-26	31.8100	32.7500	31.7150	32.6700	+2.704%	265,577	-4.530%
2026-06-25	32.5200	32.5600	31.4400	31.8100	-2.483%	63,000	-1.949%
2026-06-24	32.3400	32.9600	32.0400	32.6200	+0.866%	297,635	-4.384%
2026-06-23	31.6600	32.6500	31.4400	32.3400	+2.407%	288,678	-3.556%
2026-06-22	31.6300	31.9900	31.3500	31.5800	+0.095%	47,640	-1.235%
2026-06-18	31.8100	32.5000	31.3600	31.5500	+0.382%	193,030	-1.141%
2026-06-17	31.8100	32.2400	31.3400	31.4300	-0.883%	114,079	-0.764%
2026-06-16	32.2100	32.3700	31.6500	31.7100	-0.502%	44,148	-1.640%
2026-06-15	32.4500	32.4800	31.7300	31.8700	-1.056%	94,588	-2.134%
2026-06-12	32.1000	32.4250	32.0650	32.2100	+0.909%	77,657	-3.167%
2026-06-11	32.1800	32.3000	31.7100	31.9200	-1.207%	49,643	-2.287%
2026-06-10	32.5400	32.7100	32.1400	32.3100	+0.093%	99,506	-3.466%
2026-06-09	31.9900	32.7500	31.9900	32.2800	+1.446%	89,511	-3.377%
2026-06-08	32.0300	32.1900	31.6600	31.8200	+0.157%	100,894	-1.980%
2026-06-05	31.4700	32.0800	31.4500	31.7700	+1.211%	106,179	-1.826%
2026-06-04	30.9500	31.6200	30.8650	31.3900	+2.548%	53,602	-0.637%
2026-06-03	31.0000	31.2000	30.4800	30.6100	-1.891%	38,182	+1.895%
2026-06-02	30.7000	31.3500	30.6700	31.2000	+1.563%	67,352	-0.032%
2026-06-01	30.7200	31.2100	30.5100	30.7200	-0.260%	48,949	+1.530%
2026-05-29	31.0900	31.1000	30.5200	30.8000	-0.805%	54,156	+1.266%
2026-05-28	30.7600	31.1150	30.4150	31.0500	+0.681%	59,762	+0.451%
2026-05-27	31.1300	31.3200	30.7500	30.8400	+0.227%	44,210	+1.135%
2026-05-26	30.6100	31.3300	30.3100	30.7700	-0.774%	97,031	+1.365%
2026-05-22	31.1700	31.4900	30.8100	31.0100	-0.513%	76,790	+0.580%
2026-05-21	30.5000	31.3300	30.3500	31.1700	+1.697%	78,120	+0.064%
2026-05-20	30.5000	31.0000	30.4500	30.6500	+0.360%	85,785	+1.762%
2026-05-19	30.1900	30.6700	29.8900	30.5400	+1.193%	76,903	+2.128%
2026-05-18	29.8500	30.4000	29.8500	30.1800	+1.106%	31,054	+3.347%
2026-05-15	30.2800	30.7000	29.8000	29.8500	-1.874%	44,103	+4.489%
2026-05-14	30.4900	30.8050	30.3000	30.4200	+0.198%	54,617	+2.531%
2026-05-13	30.3500	30.5050	30.1250	30.3600	-0.296%	35,276	+2.734%
2026-05-12	30.4700	30.6900	30.0350	30.4500	-0.066%	43,932	+2.430%
2026-05-11	30.9500	31.0000	30.2500	30.4700	-1.519%	35,309	+2.363%
2026-05-08	30.5000	31.2200	30.5000	30.9400	+1.509%	59,816	+0.808%
2026-05-07	30.2000	30.5800	30.1000	30.4800	+1.262%	52,612	+2.329%
2026-05-06	30.2000	30.5000	29.8000	30.1000	+0.033%	95,179	+3.621%
2026-05-05	29.7500	30.4899	29.7500	30.0900	+2.069%	39,641	+3.656%
2026-05-04	29.8100	29.9000	29.3700	29.4800	-1.701%	27,227	+5.801%
2026-05-01	29.9500	30.1200	29.7000	29.9900	+0.033%	53,266	+4.001%
2026-04-30	29.0700	30.2400	29.0700	29.9800	+2.147%	72,047	+4.036%
2026-04-29	29.5200	29.5600	29.1600	29.3500	-1.311%	24,965	+6.269%
2026-04-28	29.7000	30.0600	29.7000	29.7400	+0.609%	40,345	+4.876%
2026-04-27	29.5300	30.1000	29.4300	29.5600	+0.442%	43,507	+5.514%
2026-04-24	29.0700	29.8650	29.0700	29.4300	+1.448%	93,058	+5.980%
2026-04-23	28.8500	29.2250	28.6300	29.0100	+0.764%	33,056	+7.515%
2026-04-22	28.7000	29.3400	28.7000	28.7900	+0.139%	42,955	+8.336%
2026-04-21	28.6600	28.9700	28.6050	28.7500	+0.244%	36,608	+8.487%
2026-04-20	29.0600	29.0700	28.6300	28.6800	-1.646%	22,006	+8.752%
2026-04-17	28.8000	29.3200	28.2500	29.1600	+2.966%	47,525	+6.962%
2026-04-16	28.1800	28.7000	28.0400	28.3200	+0.319%	28,939	+10.134%
2026-04-15	28.2900	28.3700	28.0000	28.2300	-0.388%	20,777	+10.485%
2026-04-14	28.5100	28.8900	28.1800	28.3400	-1.117%	34,207	+10.056%
2026-04-13	29.1000	30.5000	28.2800	28.6600	-1.309%	23,883	+8.828%
2026-04-10	31.0800	31.0800	27.3350	29.0400	-11.111%	238,887	+7.404%
2026-04-09	30.9600	32.6700	30.9600	32.6700	+5.251%	43,858	-4.530%
2026-04-08	31.0100	31.4200	30.4900	31.0400	+2.679%	29,401	+0.483%
2026-04-07	30.1400	30.4350	29.9100	30.2300	+0.800%	23,377	+3.176%
2026-04-06	29.7800	30.0400	29.6500	29.9900	+0.875%	15,898	+4.001%
2026-04-02	29.3800	29.8100	29.2800	29.7300	+0.439%	7,769	+4.911%
2026-04-01	29.7100	30.0000	29.6000	29.6000	-0.421%	9,685	+5.372%
2026-03-31	30.1000	30.1000	29.5300	29.7250	+0.354%	35,616	+4.929%
2026-03-30	29.4900	29.8500	29.1000	29.6200	+1.927%	30,654	+5.300%
2026-03-27	29.1600	29.1600	28.7750	29.0600	-0.548%	23,503	+7.330%
2026-03-26	28.9900	29.3300	28.7600	29.2200	+0.481%	15,678	+6.742%
2026-03-25	29.7200	30.2900	28.9200	29.0800	-0.683%	13,826	+7.256%
2026-03-24	29.3400	29.9800	28.9500	29.2800	-1.114%	14,187	+6.523%
2026-03-23	29.3800	30.0000	29.3800	29.6100	+2.741%	27,463	+5.336%
2026-03-20	28.4200	29.3000	28.2400	28.8200	+0.593%	81,606	+8.223%
2026-03-19	28.4800	28.9000	28.3000	28.6500	+0.951%	29,777	+8.866%
2026-03-18	28.7600	29.0000	28.3000	28.3800	-1.527%	25,299	+9.901%
2026-03-17	29.4200	29.7200	28.6050	28.8200	-0.621%	31,004	+8.223%
2026-03-16	29.3000	29.5600	28.8800	29.0000	-0.034%	13,987	+7.552%
2026-03-13	29.2800	29.3300	28.7000	29.0100	+0.346%	29,316	+7.515%
2026-03-12	28.2700	29.0600	28.1800	28.9100	+0.052%	27,318	+7.887%
2026-03-11	28.8600	29.2900	28.4300	28.8950	+0.504%	32,963	+7.943%
2026-03-10	28.4900	29.5000	28.2700	28.7500	+0.174%	19,857	+8.487%
2026-03-09	28.8500	29.1550	28.0700	28.7000	-1.137%	41,062	+8.676%
2026-03-06	28.7200	29.0400	28.2200	29.0300	-0.582%	26,835	+7.441%
2026-03-05	29.5400	29.5400	28.8600	29.2000	-1.948%	16,000	+6.815%
2026-03-04	29.9800	29.9800	29.5200	29.7800	+0.337%	14,524	+4.735%
2026-03-03	29.3000	30.0700	29.1200	29.6800	-0.336%	15,691	+5.088%
2026-03-02	29.0500	30.4600	29.0500	29.7800	+1.293%	46,977	+4.735%
2026-02-27	29.6500	30.0600	29.2850	29.4000	-2.130%	34,697	+6.088%
2026-02-26	30.7100	31.1200	29.9975	30.0400	-1.282%	19,971	+3.828%
2026-02-25	29.9300	30.4800	29.5000	30.4300	+3.013%	11,860	+2.498%
2026-02-24	29.8600	30.1000	29.4850	29.5400	-0.539%	12,104	+5.586%
2026-02-23	30.0700	30.1900	29.5250	29.7000	-1.786%	38,194	+5.017%
2026-02-20	30.1300	30.3500	29.8750	30.2400	+1.036%	13,349	+3.142%
2026-02-19	30.1200	30.5700	29.9300	29.9300	-1.675%	18,249	+4.210%
2026-02-18	30.7100	30.7100	29.8400	30.4400	-0.360%	28,536	+2.464%
2026-02-17	30.7200	31.1500	30.5500	30.5500	-0.359%	12,652	+2.095%
2026-02-13	30.3300	30.6800	30.2900	30.6600	+0.327%	15,696	+1.729%
2026-02-12	30.6400	30.6400	30.0100	30.5600	+0.858%	19,034	+2.062%
2026-02-11	30.5500	30.7300	30.0100	30.3000	-0.460%	27,446	+2.937%
2026-02-10	31.0050	31.0050	30.0400	30.4400	-0.229%	26,420	+2.464%
2026-02-09	29.0632	30.8950	29.0632	30.5100	-0.098%	21,890	+2.229%
2026-02-06	30.9400	31.5950	30.5400	30.5400	-0.812%	24,496	+2.128%
2026-02-05	30.2400	31.0600	30.1700	30.7900	+1.751%	22,324	+1.299%
2026-02-04	30.3700	31.1959	30.2200	30.2600	+0.867%	29,613	+3.073%
2026-02-03	29.4200	30.8500	29.1300	30.0000	+2.076%	41,285	+3.967%
2026-02-02	29.3500	29.6300	29.2700	29.3900	+0.720%	49,797	+6.125%
2026-01-30	29.3000	29.5700	29.1600	29.1800	+0.413%	24,276	+6.888%
2026-01-29	28.8100	29.1700	28.2100	29.0600	+1.715%	46,121	+7.330%
2026-01-28	29.0500	29.0500	28.2200	28.5700	-2.988%	15,936	+9.170%
2026-01-27	29.5900	29.5900	28.8600	29.4500	-0.338%	28,288	+5.908%
2026-01-26	29.2200	30.2600	28.8200	29.5500	+1.268%	21,956	+5.550%
2026-01-23	29.8000	30.6400	28.9950	29.1800	-3.024%	11,452	+6.888%
2026-01-22	29.9900	30.4900	29.8900	30.0900	+0.872%	15,715	+3.656%
2026-01-21	28.5700	30.2300	28.5700	29.8300	+4.301%	27,937	+4.559%
2026-01-20	28.6900	29.0600	28.2800	28.6000	-1.209%	10,552	+9.056%
2026-01-16	29.0200	29.6700	28.9400	28.9500	-0.788%	16,639	+7.737%
2026-01-15	29.5800	30.1700	28.7100	29.1800	+1.144%	12,235	+6.888%
2026-01-14	28.3200	28.8700	28.1100	28.8500	+0.874%	22,219	+8.111%
2026-01-13	28.2400	28.7900	28.1800	28.6000	+0.105%	18,272	+9.056%
2026-01-12	28.6400	29.0056	28.0550	28.5700	-0.384%	17,443	+9.170%
2026-01-09	28.8300	29.6000	28.5400	28.6800	-0.486%	13,424	+8.752%
2026-01-08	28.0100	29.2000	28.0100	28.8200	+2.235%	12,718	+8.223%
2026-01-07	28.6800	28.7400	28.0500	28.1900	-0.389%	12,911	+10.642%
2026-01-06	28.8200	28.8200	27.5900	28.3000	-2.783%	35,160	+10.212%
2026-01-05	28.9900	29.3400	28.8650	29.1100	+1.006%	10,786	+7.145%
2026-01-02	29.2900	30.2000	28.1500	28.8200	-1.973%	23,242	+8.223%
2025-12-31	29.5800	29.5800	29.2850	29.4000	-0.440%	12,012	+6.088%
2025-12-30	29.8100	29.8800	29.5300	29.5300	-1.402%	9,716	+5.621%
2025-12-29	30.2700	30.2700	29.1800	29.9500	-1.383%	29,437	+4.140%
2025-12-26	29.9100	30.4700	29.9100	30.3700	+1.606%	13,934	+2.700%
2025-12-24	30.9900	31.1450	29.4100	29.8900	-3.487%	29,331	+4.349%
2025-12-23	31.1900	31.6650	30.8750	30.9700	-0.705%	11,714	+0.710%
2025-12-22	31.9200	32.1800	30.7300	31.1900	-2.348%	26,474	0.000%
2025-12-19	32.6100	32.6100	31.6100	31.9400	-2.354%	45,446	-2.348%
2025-12-18	32.8900	33.1500	32.6700	32.7100	-0.547%	20,893	-4.647%
2025-12-17	32.5700	33.1200	32.5000	32.8900	+1.418%	25,761	-5.169%
2025-12-16	32.5000	32.6200	32.1400	32.4300	+0.031%	23,372	-3.824%
2025-12-15	32.6900	32.7100	31.8600	32.4200	-1.098%	29,516	-3.794%
2025-12-12	30.5000	32.9800	30.5000	32.7800	+6.429%	39,570	-4.851%
2025-12-11	30.3800	30.8520	30.2000	30.8000	-0.709%	43,914	+1.266%
2025-12-10	29.7400	31.6150	29.7350	31.0200	+4.904%	42,787	+0.548%
2025-12-09	29.4600	29.7500	29.2200	29.5700	-0.068%	18,214	+5.479%
2025-12-08	29.1300	29.6800	27.9400	29.5900	+0.407%	12,555	+5.407%
2025-12-05	29.9200	30.0550	29.2350	29.4700	-0.908%	18,569	+5.836%
2025-12-04	29.7440	29.9800	29.5350	29.7400	-0.469%	10,467	+4.876%
2025-12-03	29.3000	29.9400	29.3000	29.8800	+1.980%	10,561	+4.384%
2025-12-02	29.0100	29.3200	29.0000	29.3000	+0.239%	12,469	+6.451%
2025-12-01	28.8500	29.2300	28.8400	29.2300	+0.171%	6,646	+6.705%
2025-11-28	29.1900	29.1900	28.8100	29.1800	-1.219%	10,783	+6.888%
2025-11-26	29.4500	30.0600	29.0650	29.5400	-0.034%	17,733	+5.586%
2025-11-25	28.9800	30.0950	28.9800	29.5500	+2.747%	10,990	+5.550%
2025-11-24	28.7750	28.8700	28.3350	28.7600	+0.174%	12,504	+8.449%
2025-11-21	27.5600	28.9150	27.5600	28.7100	+3.459%	19,894	+8.638%
2025-11-20	28.0400	28.0400	27.5150	27.7500	+0.181%	10,440	+12.396%
2025-11-19	27.3000	27.9200	27.3000	27.7000	+1.354%	19,881	+12.599%
2025-11-18	27.8700	27.9000	27.2200	27.3300	-1.584%	10,976	+14.124%
2025-11-17	27.9600	28.1300	27.6900	27.7700	-1.769%	22,442	+12.315%
2025-11-14	28.0800	28.2700	27.7701	28.2700	-0.388%	11,609	+10.329%
2025-11-13	27.5800	28.6000	27.5800	28.3800	+1.357%	20,603	+9.901%
2025-11-12	28.2000	28.3750	27.5000	28.0000	-0.320%	25,158	+11.393%
2025-11-11	27.9800	28.0900	27.6400	28.0900	+0.934%	7,863	+11.036%
2025-11-10	27.3300	28.0900	26.8200	27.8300	+1.904%	39,722	+12.073%
2025-11-07	27.4300	27.7400	27.2900	27.3100	-0.835%	10,358	+14.207%
2025-11-06	27.9400	27.9400	27.2450	27.5400	-2.340%	10,610	+13.253%
2025-11-05	27.3800	28.2000	27.3800	28.2000	+3.108%	9,666	+10.603%
2025-11-04	26.8800	27.7613	26.8800	27.3500	+0.515%	11,376	+14.040%
2025-11-03	27.2200	27.3884	26.8200	27.2100	-0.183%	11,324	+14.627%
2025-10-31	27.0400	27.6000	26.7800	27.2600	+0.442%	11,769	+14.417%
2025-10-30	27.2600	27.2800	27.1400	27.1400	-0.184%	6,937	+14.923%
2025-10-29	27.2800	27.5400	27.0000	27.1900	-1.127%	22,998	+14.711%
2025-10-28	27.0600	27.7100	27.0000	27.5000	+0.512%	20,829	+13.418%
2025-10-27	27.8000	27.8000	27.3200	27.3600	-1.476%	21,764	+13.999%
2025-10-24	28.0500	28.0500	27.3701	27.7700	-0.786%	11,158	+12.315%
2025-10-23	27.9700	28.1600	27.6150	27.9900	-0.568%	10,782	+11.433%
2025-10-22	27.6400	28.2200	27.6200	28.1500	+1.661%	18,984	+10.799%
2025-10-21	27.7300	27.8450	27.5200	27.6900	-0.859%	14,496	+12.640%
2025-10-20	27.4500	27.9300	27.3900	27.9300	+2.873%	16,538	+11.672%
2025-10-17	27.1400	27.9450	27.1400	27.1500	+0.037%	16,641	+14.880%
2025-10-16	28.5100	28.5100	27.1300	27.1400	-5.204%	29,860	+14.923%
2025-10-15	28.5800	28.8900	28.3600	28.6300	+0.527%	18,199	+8.942%
2025-10-14	27.4800	28.5000	27.4800	28.4800	+2.853%	11,720	+9.515%
2025-10-13	27.1700	27.7346	27.1700	27.6900	+1.317%	19,738	+12.640%
2025-10-10	27.8900	27.8900	27.3300	27.3300	-2.358%	23,606	+14.124%
2025-10-09	27.9900	28.2699	27.8000	27.9900	-0.568%	20,322	+11.433%
2025-10-08	28.1150	28.1500	27.9050	28.1500	0.000%	10,527	+10.799%
2025-10-07	28.1500	28.3200	27.7850	28.1500	-0.142%	21,646	+10.799%
2025-10-06	28.2600	28.3550	27.9250	28.1900	+0.320%	16,667	+10.642%
2025-10-03	27.5000	28.1000	27.5000	28.1000	+1.591%	12,108	+10.996%
2025-10-02	27.9700	27.9700	27.3400	27.6600	-1.601%	15,295	+12.762%
2025-10-01	28.5800	28.5800	27.8900	28.1100	-2.226%	11,684	+10.957%
2025-09-30	28.7200	28.8200	28.2900	28.7500	-0.622%	12,601	+8.487%
2025-09-29	29.5300	29.5300	28.7600	28.9300	-1.832%	17,977	+7.812%
2025-09-26	29.7200	29.7200	29.4300	29.4700	-0.169%	11,215	+5.836%
2025-09-25	29.6200	30.2000	29.0700	29.5200	-0.806%	12,125	+5.657%
2025-09-24	29.8900	30.5880	29.5300	29.7600	+0.236%	10,186	+4.805%
2025-09-23	30.3000	30.3000	29.3300	29.6900	+0.304%	12,745	+5.052%
2025-09-22	29.7100	29.8100	29.4100	29.6000	-0.504%	12,057	+5.372%
2025-09-19	30.5500	30.5900	29.6400	29.7500	-3.315%	47,829	+4.840%
2025-09-18	30.0200	30.9600	30.0200	30.7700	+3.533%	21,429	+1.365%
2025-09-17	30.2300	30.9200	29.6150	29.7200	-0.268%	35,822	+4.946%
2025-09-16	29.5300	30.0400	29.2771	29.8000	+0.067%	15,827	+4.664%
2025-09-15	29.7500	29.9800	29.5000	29.7800	+0.506%	15,365	+4.735%
2025-09-12	29.7850	29.8100	28.8500	29.6300	-1.790%	15,369	+5.265%
2025-09-11	29.8000	30.5700	29.7600	30.1700	+0.100%	23,646	+3.381%
2025-09-10	29.7800	30.2000	29.4100	30.1400	+1.260%	22,446	+3.484%
2025-09-09	30.1000	30.1000	29.6100	29.7650	-0.882%	12,623	+4.788%
2025-09-08	30.0798	30.0798	29.7100	30.0300	+0.334%	10,859	+3.863%
2025-09-05	30.3500	30.3500	29.6700	29.9300	-0.466%	8,235	+4.210%
2025-09-04	29.9800	30.2350	29.9800	30.0700	+1.042%	13,597	+3.725%
2025-09-03	29.6300	29.8800	29.6300	29.7600	-0.302%	7,303	+4.805%
2025-09-02	30.0200	30.3900	29.6600	29.8500	-1.355%	8,685	+4.489%
2025-08-29	30.3200	30.3400	29.7800	30.2600	-0.198%	16,511	+3.073%
2025-08-28	30.3700	30.4200	30.2350	30.3200	-0.525%	8,145	+2.869%
2025-08-27	30.4500	30.9000	29.7500	30.4800	-0.262%	11,434	+2.329%
2025-08-26	30.0000	30.7650	30.0000	30.5600	+1.192%	8,878	+2.062%
2025-08-25	30.3400	30.5500	30.0500	30.2000	-0.461%	12,972	+3.278%
2025-08-22	28.6400	30.6500	28.6400	30.3400	+6.982%	35,486	+2.802%
2025-08-21	28.5200	28.9200	28.3100	28.3600	-0.561%	13,658	+9.979%
2025-08-20	28.4200	28.7450	28.4200	28.5200	+0.564%	8,839	+9.362%
2025-08-19	28.2500	28.9000	28.2500	28.3600	+0.532%	9,805	+9.979%
2025-08-18	27.8700	28.3400	27.8200	28.2100	+0.535%	18,253	+10.564%
2025-08-15	28.6900	28.6900	27.8500	28.0600	-1.922%	24,514	+11.155%
2025-08-14	28.1500	28.6850	28.0100	28.6100	-0.969%	11,504	+9.018%
2025-08-13	28.6200	29.0850	28.6200	28.8900	+1.977%	14,108	+7.961%
2025-08-12	27.9100	28.4950	27.6050	28.3300	+2.645%	42,448	+10.095%
2025-08-11	27.4000	28.0000	27.2500	27.6000	+1.433%	11,291	+13.007%
2025-08-08	27.1900	27.8000	27.1000	27.2100	+0.815%	9,241	+14.627%
2025-08-07	27.1000	27.2650	26.7200	26.9900	-0.222%	24,188	+15.561%
2025-08-06	27.2700	27.4650	26.7400	27.0500	-0.551%	87,714	+15.305%
2025-08-05	27.3100	27.4100	27.1800	27.2000	-0.548%	13,324	+14.669%
2025-08-04	27.0600	27.3800	27.0300	27.3500	+2.243%	15,110	+14.040%
2025-08-01	26.5000	27.0200	26.3100	26.7500	-0.963%	31,238	+16.598%
2025-07-31	26.5200	27.1850	26.5200	27.0100	+0.897%	23,914	+15.476%
2025-07-30	27.4000	27.7025	26.6400	26.7700	-1.581%	17,165	+16.511%
2025-07-29	27.8300	27.8300	27.1200	27.2000	-1.199%	15,409	+14.669%
2025-07-28	27.4800	27.6000	27.2700	27.5300	+0.073%	9,085	+13.295%
2025-07-25	27.6600	27.8588	27.3300	27.5100	+0.659%	11,754	+13.377%
2025-07-24	28.0400	28.1000	27.3100	27.3300	-4.105%	13,669	+14.124%
2025-07-23	28.2147	28.8000	28.2147	28.5000	-0.140%	14,510	+9.439%
2025-07-22	28.6500	29.2550	28.5400	28.5400	+0.777%	18,110	+9.285%
2025-07-21	27.4400	28.7500	27.4400	28.3200	+3.774%	22,619	+10.134%
2025-07-18	29.7500	29.7500	26.9000	27.2900	-1.764%	33,703	+14.291%
2025-07-17	27.2800	27.9100	26.9001	27.7800	+1.276%	23,139	+12.275%
2025-07-16	27.6400	27.6667	26.8520	27.4300	-0.796%	29,164	+13.708%
2025-07-15	28.4200	28.4200	27.5510	27.6500	-2.055%	22,053	+12.803%
2025-07-14	27.9000	28.2300	27.9000	28.2300	+0.320%	18,545	+10.485%
2025-07-11	28.8600	28.8600	28.0200	28.1400	-2.019%	14,090	+10.839%
2025-07-10	28.8000	29.0500	28.2000	28.7200	-1.136%	17,659	+8.600%
2025-07-09	28.8650	29.0500	28.3200	29.0500	+0.415%	11,383	+7.367%
2025-07-08	28.6000	29.2300	28.3600	28.9300	+0.696%	30,245	+7.812%
2025-07-07	28.7700	29.4600	28.7200	28.7300	-0.554%	25,893	+8.562%
2025-07-03	29.0350	29.3600	28.8700	28.8900	+0.035%	32,083	+7.961%
2025-07-02	28.1850	28.9500	28.0100	28.8800	+2.448%	27,436	+7.999%
2025-07-01	27.4000	29.1450	27.4000	28.1900	+1.732%	76,083	+10.642%
2025-06-30	27.5900	27.7300	27.4900	27.7100	-0.324%	21,888	+12.559%
2025-06-27	27.9950	28.1750	27.4600	27.8000	-0.501%	63,311	+12.194%
2025-06-26	27.2900	28.0200	27.2900	27.9400	+3.558%	12,321	+11.632%
2025-06-25	27.9000	27.9000	26.9750	26.9800	-1.605%	27,464	+15.604%
2025-06-24	27.3800	28.3550	27.3800	27.4200	+0.846%	23,589	+13.749%
2025-06-23	26.8800	27.2300	26.6341	27.1900	+1.380%	30,693	+14.711%
2025-06-20	26.8900	27.0000	26.4000	26.8200	+0.751%	75,925	+16.294%
2025-06-18	26.0500	26.9500	25.8400	26.6200	+1.448%	37,134	+17.168%
2025-06-17	26.4700	26.5450	26.0600	26.2400	-2.199%	19,184	+18.864%
2025-06-16	26.6600	26.8850	26.3700	26.8300	+1.938%	30,699	+16.250%
2025-06-13	26.5200	26.8900	26.1900	26.3200	-2.482%	25,924	+18.503%
2025-06-12	27.2700	27.4500	26.7571	26.9900	-1.890%	18,262	+15.561%
2025-06-11	27.9681	27.9681	27.2500	27.5100	+0.622%	29,762	+13.377%
2025-06-10	27.0300	27.3800	27.0300	27.3400	+1.560%	21,748	+14.082%
2025-06-09	26.8500	27.1800	26.7150	26.9200	+0.711%	21,836	+15.862%
2025-06-06	26.7000	27.0903	26.1910	26.7300	+1.770%	20,751	+16.685%
2025-06-05	26.1437	26.4850	26.1437	26.2650	-0.530%	21,307	+18.751%
2025-06-04	26.3200	26.9259	26.3200	26.4050	-0.434%	19,782	+18.122%
2025-06-03	26.1600	26.8600	26.1600	26.5200	+1.221%	18,574	+17.609%
2025-06-02	26.3300	26.4100	26.1600	26.2000	-0.720%	39,653	+19.046%
2025-05-30	26.5700	26.7900	26.3900	26.3900	-1.235%	17,263	+18.189%
2025-05-29	26.5700	27.0999	26.3600	26.7200	+0.754%	26,814	+16.729%
2025-05-28	26.6500	27.1851	26.5200	26.5200	-1.413%	31,713	+17.609%
2025-05-27	26.5000	27.1200	26.5000	26.9000	+2.554%	12,700	+15.948%
2025-05-23	26.0600	26.5735	26.0600	26.2300	-1.242%	21,656	+18.910%
2025-05-22	26.2800	27.1100	26.1100	26.5600	+0.151%	37,890	+17.432%
2025-05-21	26.5300	27.1650	26.4900	26.5200	-1.486%	35,786	+17.609%
2025-05-20	27.2478	27.2478	26.6550	26.9200	-1.788%	19,214	+15.862%
2025-05-19	26.7200	27.6200	26.5300	27.4100	+2.086%	18,669	+13.791%
2025-05-16	27.2800	27.4800	26.7500	26.8500	-1.684%	23,740	+16.164%
2025-05-15	27.1000	27.4800	27.1000	27.3100	+2.017%	9,792	+14.207%
2025-05-14	26.8900	27.2050	26.7700	26.7700	-2.156%	16,918	+16.511%
2025-05-13	27.1900	27.6650	26.6700	27.3600	+1.446%	22,729	+13.999%
2025-05-12	27.9900	27.9900	26.6800	26.9700	+0.522%	25,730	+15.647%
2025-05-09	27.6800	27.6800	26.7000	26.8300	-0.445%	13,890	+16.250%
2025-05-08	26.3700	27.7700	26.0100	26.9500	+2.355%	67,346	+15.733%
2025-05-07	26.6400	26.8800	26.1450	26.3300	-0.038%	26,544	+18.458%
2025-05-06	26.2000	27.2250	26.2000	26.3400	0.000%	23,329	+18.413%
2025-05-05	26.5100	27.2800	26.3400	26.3400	-1.052%	21,950	+18.413%
2025-05-02	26.1800	26.8700	26.1800	26.6200	+2.503%	14,978	+17.168%
2025-05-01	25.8600	26.3200	25.6450	25.9700	-0.154%	15,964	+20.100%
2025-04-30	25.7100	26.5700	25.6350	26.0100	-0.573%	22,644	+19.915%
2025-04-29	25.9900	26.3500	25.5525	26.1600	+1.121%	54,688	+19.228%
2025-04-28	25.9600	26.4800	25.1500	25.8700	-0.347%	56,285	+20.564%
2025-04-25	25.7200	26.2667	25.7200	25.9600	-0.536%	21,183	+20.146%
2025-04-24	26.2600	26.6600	26.1000	26.1000	-1.509%	20,547	+19.502%
2025-04-23	27.5600	27.5600	26.4300	26.5000	-1.156%	29,716	+17.698%
2025-04-22	26.3300	27.2300	26.1850	26.8100	+3.394%	27,893	+16.337%
2025-04-21	25.5400	26.2950	25.1100	25.9300	-0.192%	29,602	+20.285%
2025-04-17	25.9400	26.5900	25.8800	25.9800	+0.270%	24,665	+20.054%
2025-04-16	25.7200	26.0650	25.6000	25.9100	+0.155%	30,638	+20.378%
2025-04-15	25.1500	26.2500	24.9500	25.8700	+2.496%	33,276	+20.564%
2025-04-14	25.1300	25.8700	24.3600	25.2400	+0.678%	44,875	+23.574%

.dark-mode .GTN6dW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTN6dW{ color: #333333; background-color: white; border: 2px solid #333333; }BCMLBayCom Corp Common Stockstock NASDAQ

BCML
BayCom Corp Common Stock
stock NASDAQ