BayCom Corp (BCML) NASDAQ

Currency In USD

BCML Historical Return

If you invested $1000 in BayCom Corp (BCML) 10 years ago, it would be worth $2,697.03 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,852.23, while $1000 invested 1 year ago would be worth $1,017.88. This corresponds to total returns of 169.7%, 85.22%, 1.79%, respectively, with annualized returns of 10.43%, 13.13%, 1.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCML Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	29.84	30.23	30.23	30.23	29.81	50,752
September 09, 2026	30.05	30.06	30.06	30.25	29.7	51,234
September 08, 2026	30.74	30.1	30.1	30.89	30.05	31,335
September 04, 2026	30.4	30.8	30.8	30.82	30.4	21,523
September 03, 2026	30.6	30.42	30.42	30.8	30.41	27,208
September 02, 2026	30.03	30.41	30.41	30.57	29.88	42,048
September 01, 2026	29.93	29.85	29.85	30.01	29.66	36,758
August 31, 2026	30.32	29.83	29.83	30.38	29.52	35,355
August 28, 2026	30.03	30.29	30.29	30.49	30	52,152
August 27, 2026	30.19	29.98	29.98	30.26	29.76	53,506
August 26, 2026	30	30.19	30.19	30.43	29.65	120,298
August 25, 2026	30.16	29.97	29.97	30.32	29.57	53,877
August 24, 2026	30.09	30.12	30.12	31.93	29.84	72,923
August 21, 2026	30.25	30	30	30.25	29.68	72,523
August 20, 2026	30.46	30.07	30.07	30.64	29.78	49,406
August 19, 2026	31.36	30.43	30.43	31.55	30.37	0
August 18, 2026	30.73	31.1	31.1	31.34	30.5	64,980
August 17, 2026	31.09	30.6	30.6	31.24	30.52	55,595
August 14, 2026	31.24	31.07	31.07	31.49	31	43,879
August 13, 2026	31.4	31.06	31.06	31.49	30.8	88,540
August 12, 2026	31.28	31.19	31.19	31.43	30.76	37,987
August 11, 2026	30.61	31.25	31.25	31.38	30.44	0
August 10, 2026	30.51	30.39	30.39	30.85	30.21	59,707
August 07, 2026	30.7	30.52	30.52	30.99	30.34	51,673
August 06, 2026	30.69	30.7	30.7	30.88	30.3	28,343
August 05, 2026	31.14	30.71	30.71	31.15	30.49	46,250
August 04, 2026	30.44	30.96	30.96	31.07	30.2	47,773
August 03, 2026	30.6	30.5	30.5	31.22	30.27	64,225
July 31, 2026	30.04	30.18	30.18	30.52	29.9	52,651
July 30, 2026	30.75	30.21	30.21	31.3	30.13	89,003
July 29, 2026	30.69	30.75	30.75	31.22	30.23	51,723
July 28, 2026	30.9	30.75	30.75	31.41	30.37	75,561
July 27, 2026	31.77	30.57	30.57	31.77	30.43	63,848
July 23, 2026	32.9	33.13	33.13	33.28	32.14	49,209
July 22, 2026	33.9	33.3	33.3	33.9	33.11	35,425
July 21, 2026	33.89	33.94	33.94	34.16	33.52	39,517
July 20, 2026	33.68	33.89	33.89	34.11	33.03	40,580
July 17, 2026	34.49	33.97	33.97	34.62	33.67	39,943
July 16, 2026	34.03	34.79	34.79	34.98	34.03	28,645
July 15, 2026	33.85	33.99	33.99	34.12	33.73	30,876
July 14, 2026	33.77	33.54	33.54	34	33.41	29,216
July 13, 2026	33.38	33.7	33.7	34.07	33.28	49,214
July 10, 2026	33.63	33.34	33.34	33.68	33.34	45,326
July 09, 2026	33.06	33.44	33.44	33.49	32.99	45,809
July 08, 2026	33.15	33.03	33.03	33.61	32.88	47,043
July 07, 2026	33.37	33.46	33.46	33.75	33.37	34,909
July 06, 2026	33.31	33.36	33.36	33.78	33.2	36,606
July 02, 2026	33.97	33.46	33.46	34.42	33.3	62,474
July 01, 2026	33.07	33.84	33.84	33.97	32.85	59,022
June 30, 2026	32.55	32.9	32.9	33.2	32.44	66,606
June 29, 2026	32.21	32.7	32.7	32.76	32.12	104,937
June 26, 2026	31.81	32.67	32.67	32.75	31.72	265,577
June 25, 2026	32.52	31.81	31.81	32.56	31.44	59,939
June 24, 2026	32.34	32.62	32.62	32.96	32.04	297,626
June 23, 2026	31.66	32.34	32.34	32.65	31.44	288,677
June 22, 2026	31.63	31.58	31.58	31.99	31.35	47,604
June 18, 2026	31.81	31.55	31.55	32.5	31.36	189,903
June 17, 2026	31.81	31.43	31.43	32.24	31.34	114,078
June 16, 2026	32.21	31.71	31.71	32.37	31.65	43,928
June 15, 2026	32.45	31.87	31.87	32.48	31.73	94,479