BayCom Corp - BCML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	28.04	27.33	27.33	28.1	27.31	13,700
July 23, 2025	28.21	28.5	28.5	28.8	28.21	14,510
July 22, 2025	28.65	28.54	28.54	29.26	28.54	18,110
July 21, 2025	27.44	28.32	28.32	28.75	27.44	22,619
July 18, 2025	29.75	27.29	27.29	29.75	26.9	33,703
July 17, 2025	27.28	27.78	27.78	27.91	26.9	23,139
July 16, 2025	27.64	27.43	27.43	27.67	26.85	29,200
July 15, 2025	28.42	27.65	27.65	28.42	27.55	22,100
July 14, 2025	27.9	28.23	28.23	28.23	27.9	18,545
July 11, 2025	28.86	28.14	28.14	28.86	28.02	14,100
July 10, 2025	28.8	28.72	28.72	29.05	28.2	17,700
July 09, 2025	28.87	29.05	29.05	29.05	28.32	11,400
July 08, 2025	28.6	28.93	28.93	29.23	28.36	30,245
July 07, 2025	28.77	28.73	28.73	29.46	28.72	25,900
July 03, 2025	29.04	28.89	28.89	29.36	28.87	32,100
July 02, 2025	28.19	28.88	28.88	28.95	28.01	27,436
July 01, 2025	27.4	28.19	28.19	29.15	27.4	76,100
June 30, 2025	27.56	27.71	27.71	27.92	27.34	20,768
June 27, 2025	28	27.8	27.8	28.18	27.46	63,311
June 26, 2025	27.29	27.94	27.94	28.02	27.29	12,321
June 25, 2025	27.9	26.98	26.98	27.9	26.98	27,500
June 24, 2025	27.38	27.42	27.42	28.36	27.38	23,600
June 23, 2025	26.88	27.19	27.19	27.23	26.63	30,700
June 20, 2025	26.89	26.82	26.82	27	26.4	75,925
June 18, 2025	26.05	26.62	26.62	26.95	25.84	37,134
June 17, 2025	26.47	26.24	26.24	26.55	26.06	19,200
June 16, 2025	26.19	26.83	26.83	26.98	26.37	30,145
June 13, 2025	26.52	26.32	26.32	26.89	26.19	25,924
June 12, 2025	27.27	26.99	26.99	27.45	26.76	18,300
June 11, 2025	27.97	27.51	27.31	27.97	27.25	29,800
June 10, 2025	27.03	27.34	27.14	27.38	27.03	21,748
June 09, 2025	26.85	26.92	26.72	27.18	26.72	21,836
June 06, 2025	26.7	26.73	26.54	27.09	26.19	20,800
June 05, 2025	26.14	26.27	26.07	26.49	26.14	21,307
June 04, 2025	26.32	26.41	26.21	26.93	26.32	19,800
June 03, 2025	26.16	26.52	26.33	26.86	26.16	18,600
June 02, 2025	26.33	26.2	26.01	26.41	26.16	39,700
May 30, 2025	26.57	26.39	26.39	26.79	26.39	17,300
May 29, 2025	26.57	26.72	26.72	27.1	26.36	26,814
May 28, 2025	26.65	26.52	26.52	27.19	26.52	31,713
May 27, 2025	26.5	26.9	26.9	27.12	26.5	12,700
May 23, 2025	26.06	26.23	26.23	26.57	26.06	21,656

BayCom Corp (BCML) NASDAQ