BayCom Corp - BCML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BayCom Corp (BCML) NASDAQ