BayCom Corp - BCML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	30.1	29.77	29.52	30.1	29.61	12,623
September 08, 2025	30.08	30.03	29.78	30.08	29.71	10,900
September 05, 2025	30.35	29.93	29.93	30.35	29.67	8,235
September 04, 2025	30.31	30.07	30.07	30.31	29.98	13,508
September 03, 2025	29.63	29.76	29.76	29.88	29.63	7,303
September 02, 2025	29.68	29.85	29.85	30.08	29.68	7,503
August 29, 2025	30.32	30.26	30.26	30.34	29.78	16,511
August 28, 2025	30.37	30.32	30.32	30.42	30.24	8,145
August 27, 2025	30.45	30.48	30.48	30.9	29.75	11,434
August 26, 2025	30	30.56	30.56	30.77	30	8,900
August 25, 2025	30.34	30.2	30.2	30.55	30.05	13,000
August 22, 2025	28.64	30.34	30.34	30.65	28.64	35,500
August 21, 2025	28.52	28.36	28.36	28.92	28.31	13,700
August 20, 2025	28.42	28.52	28.52	28.75	28.42	8,839
August 19, 2025	28.25	28.36	28.36	28.9	28.25	7,809
August 18, 2025	27.87	28.21	28.21	28.34	27.82	18,253
August 15, 2025	28.69	28.06	28.06	28.69	27.85	24,514
August 14, 2025	28.15	28.61	28.61	28.69	28.01	11,504
August 13, 2025	28.62	28.89	28.89	29.09	28.62	14,108
August 12, 2025	27.91	28.33	28.33	28.5	27.61	42,448
August 11, 2025	27.4	27.6	27.6	28	27.25	11,300
August 08, 2025	27.19	27.21	27.21	27.8	27.1	9,241
August 07, 2025	27.1	26.99	26.99	27.27	26.72	24,200
August 06, 2025	27.27	27.05	27.05	27.47	26.74	87,714
August 05, 2025	27.31	27.2	27.2	27.41	27.18	13,324
August 04, 2025	27.06	27.35	27.35	27.38	27.03	15,110
August 01, 2025	26.5	26.75	26.75	27.02	26.31	31,238
July 31, 2025	26.52	27.01	27.01	27.19	26.52	23,914
July 30, 2025	27.4	26.77	26.77	27.7	26.64	17,200
July 29, 2025	27.83	27.2	27.2	27.83	27.12	15,409
July 28, 2025	27.48	27.53	27.53	27.6	27.27	9,100
July 25, 2025	27.66	27.51	27.51	27.86	27.33	11,800

BayCom Corp (BCML) NASDAQ