BayCom Corp - BCML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.56	28.71	28.71	28.92	27.56	19,900
November 20, 2025	28.04	27.75	27.75	28.04	27.52	10,440
November 19, 2025	27.3	27.7	27.7	27.92	27.3	19,900
November 18, 2025	27.87	27.33	27.33	27.9	27.22	11,000
November 17, 2025	27.96	27.77	27.77	28.13	27.69	22,442
November 14, 2025	28.08	28.27	28.27	28.27	27.77	11,609
November 13, 2025	27.58	28.38	28.38	28.6	27.58	20,603
November 12, 2025	28.2	28	28	28.38	27.5	25,200
November 11, 2025	27.98	28.09	28.09	28.09	27.64	7,900
November 10, 2025	27.33	27.83	27.83	28.09	26.82	39,722
November 07, 2025	27.43	27.31	27.31	27.74	27.29	10,400
November 06, 2025	27.94	27.54	27.54	27.94	27.25	10,610
November 05, 2025	27.38	28.2	28.2	28.2	27.38	9,700
November 04, 2025	26.88	27.35	27.35	27.76	26.88	11,400
November 03, 2025	27.22	27.21	27.21	27.39	26.82	11,324
October 31, 2025	27.04	27.26	27.26	27.6	26.78	11,800
October 30, 2025	27.26	27.14	27.14	27.28	27.14	6,937
October 29, 2025	27.28	27.19	27.19	27.54	27	23,000
October 28, 2025	27.06	27.5	27.5	27.71	27	20,829
October 27, 2025	27.8	27.36	27.36	27.8	27.32	20,321
October 24, 2025	28.05	27.77	27.77	28.05	27.37	11,200
October 23, 2025	27.97	27.99	27.99	28.16	27.62	10,800
October 22, 2025	27.64	28.15	28.15	28.22	27.62	19,000
October 21, 2025	27.73	27.69	27.69	27.85	27.52	14,500
October 20, 2025	27.45	27.93	27.93	27.93	27.39	16,538
October 17, 2025	27.14	27.15	27.15	27.95	27.14	16,641
October 16, 2025	28.51	27.14	27.14	28.51	27.13	29,900
October 15, 2025	28.58	28.63	28.63	28.89	28.36	18,200
October 14, 2025	27.48	28.48	28.48	28.5	27.48	11,720
October 13, 2025	27.17	27.69	27.69	27.73	27.17	19,738
October 10, 2025	27.89	27.33	27.33	27.89	27.33	23,606
October 09, 2025	27.99	27.99	27.99	28.27	27.8	20,322
October 08, 2025	28.12	28.15	28.15	28.15	27.91	10,527
October 07, 2025	28.15	28.15	28.15	28.32	27.79	21,646
October 06, 2025	28.26	28.19	28.19	28.36	27.93	16,700
October 03, 2025	27.5	28.1	28.1	28.1	27.5	11,951
October 02, 2025	27.97	27.66	27.66	27.97	27.34	15,300
October 01, 2025	28.58	28.11	28.11	28.58	27.89	11,700
September 30, 2025	28.72	28.75	28.75	28.82	28.29	12,601
September 29, 2025	29.53	28.93	28.93	29.53	28.76	18,000
September 26, 2025	29.72	29.47	29.47	29.72	29.43	11,214
September 25, 2025	29.62	29.52	29.52	30.2	29.07	12,125
September 24, 2025	29.89	29.76	29.76	30.59	29.53	10,200
September 23, 2025	30.3	29.69	29.69	30.3	29.33	12,745
September 22, 2025	29.71	29.6	29.6	29.81	29.41	12,100
September 19, 2025	30.55	29.75	29.75	30.59	29.64	47,829
September 18, 2025	30.02	30.77	30.77	30.96	30.02	21,429
September 17, 2025	30.23	29.72	29.72	30.92	29.62	35,822
September 16, 2025	29.53	29.8	29.8	30.04	29.28	15,827
September 15, 2025	29.75	29.78	29.78	29.98	29.5	15,400
September 12, 2025	29.79	29.63	29.63	29.81	28.85	15,400
September 11, 2025	29.8	30.17	30.17	30.57	29.76	23,646
September 10, 2025	29.78	30.14	29.89	30.2	29.41	22,446

BayCom Corp (BCML) NASDAQ