BayCom Corp - BCML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.13	30.24	30.24	30.35	29.88	13,349
February 19, 2026	30.12	29.93	29.93	30.57	29.93	18,249
February 18, 2026	30.71	30.44	30.44	30.71	29.84	28,536
February 17, 2026	30.72	30.55	30.55	31.15	30.55	12,700
February 13, 2026	30.33	30.66	30.66	30.68	30.29	15,700
February 12, 2026	30.64	30.56	30.56	30.64	30.01	19,034
February 11, 2026	30.55	30.3	30.3	30.73	30.01	27,446
February 10, 2026	31.01	30.44	30.44	31.01	30.04	26,420
February 09, 2026	29.06	30.51	30.51	30.9	29.06	21,900
February 06, 2026	30.94	30.54	30.54	31.6	30.54	24,500
February 05, 2026	30.24	30.79	30.79	31.06	30.17	22,324
February 04, 2026	30.37	30.26	30.26	31.2	30.22	29,613
February 03, 2026	29.42	30	30	30.85	29.13	41,300
February 02, 2026	29.35	29.39	29.39	29.63	29.27	49,800
January 30, 2026	29.3	29.18	29.18	29.57	29.16	24,300
January 29, 2026	28.81	29.06	29.06	29.17	28.21	46,121
January 28, 2026	29.05	28.57	28.57	29.05	28.22	15,936
January 27, 2026	29.59	29.45	29.45	29.59	28.86	28,300
January 26, 2026	29.22	29.55	29.55	30.26	28.82	22,000
January 23, 2026	29.8	29.18	29.18	30.64	29	11,500
January 22, 2026	29.99	30.09	30.09	30.49	29.89	15,715
January 21, 2026	28.57	29.83	29.83	30.23	28.57	27,937
January 20, 2026	28.69	28.6	28.6	29.06	28.28	10,600
January 16, 2026	29.02	28.95	28.95	29.67	28.94	16,639
January 15, 2026	29.58	29.18	29.18	30.17	28.71	12,235
January 14, 2026	28.32	28.85	28.85	28.87	28.11	22,219
January 13, 2026	28.24	28.6	28.6	28.79	28.18	18,300
January 12, 2026	28.64	28.57	28.57	29.01	28.06	17,443
January 09, 2026	28.83	28.68	28.68	29.6	28.54	13,700
January 08, 2026	28.01	28.82	28.82	29.2	28.01	12,718
January 07, 2026	28.68	28.19	28.19	28.74	28.05	12,911
January 06, 2026	28.82	28.3	28.3	28.82	27.59	35,200
January 05, 2026	28.99	29.11	29.11	29.34	28.87	10,800
January 02, 2026	29.29	28.82	28.82	30.2	28.15	23,242
December 31, 2025	29.58	29.4	29.4	29.58	29.29	12,012
December 30, 2025	29.81	29.53	29.53	29.88	29.53	9,716
December 29, 2025	30.27	29.95	29.95	30.27	29.18	29,437
December 26, 2025	29.91	30.37	30.37	30.47	29.91	13,934
December 24, 2025	30.99	29.89	29.89	31.15	29.41	29,331
December 23, 2025	31.19	30.97	30.97	31.67	30.88	11,714
December 22, 2025	31.92	31.19	31.19	32.18	30.73	26,500
December 19, 2025	32.61	31.94	31.94	32.61	31.61	45,446
December 18, 2025	32.89	32.71	32.71	33.15	32.67	20,900
December 17, 2025	32.57	32.89	32.89	33.12	32.5	25,800
December 16, 2025	32.5	32.43	32.43	32.62	32.14	23,400
December 15, 2025	32.69	32.42	32.42	32.71	31.86	29,516
December 12, 2025	30.5	32.78	32.78	32.98	30.5	39,600
December 11, 2025	30.38	30.8	30.8	30.85	30.2	43,914
December 10, 2025	29.74	31.02	30.72	31.62	29.74	42,800
December 09, 2025	29.46	29.57	29.28	29.75	29.22	18,214
December 08, 2025	29.13	29.59	29.3	29.68	27.94	12,600
December 05, 2025	29.92	29.47	29.18	30.06	29.24	18,600
December 04, 2025	29.74	29.74	29.45	29.98	29.54	10,500
December 03, 2025	29.3	29.88	29.88	29.94	29.3	10,600
December 02, 2025	29.01	29.3	29.3	29.32	29	12,500
December 01, 2025	28.85	29.23	29.23	29.23	28.84	6,646
November 28, 2025	29.19	29.18	29.18	29.19	28.81	10,800
November 26, 2025	29.45	29.54	29.54	30.06	29.07	17,733
November 25, 2025	28.98	29.55	29.55	30.1	28.98	11,000
November 24, 2025	28.78	28.76	28.76	28.87	28.34	12,504

BayCom Corp (BCML) NASDAQ