BayCom Corp (BCML) NASDAQ

31.20

+0.48(+1.56%)

Updated at June 02 04:00PM

Currency In USD

BCML Historical Return

If you invested $1000 in BayCom Corp (BCML) 10 years ago, it would be worth $2,854.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,868.26, while $1000 invested 1 year ago would be worth $1,219.7. This corresponds to total returns of 185.45%, 86.83%, 21.97%, respectively, with annualized returns of 11.05%, 13.31%, 21.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCML Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.7	31.2	31.2	31.35	30.67	64,565
June 01, 2026	30.72	30.72	30.72	31.21	30.51	48,949
May 29, 2026	31.09	30.8	30.8	31.1	30.52	54,107
May 28, 2026	30.76	31.05	31.05	31.11	30.42	57,299
May 27, 2026	31.13	30.84	30.84	31.32	30.75	44,209
May 26, 2026	30.61	30.77	30.77	31.33	30.31	95,998
May 22, 2026	31.17	31.01	31.01	31.49	30.81	76,790
May 21, 2026	30.18	31.17	31.17	31.33	30.18	77,466
May 20, 2026	30.5	30.65	30.65	31	30.45	85,784
May 19, 2026	30.19	30.54	30.54	30.67	29.89	76,902
May 18, 2026	29.85	30.18	30.18	30.4	29.85	31,054
May 15, 2026	30.28	29.85	29.85	30.7	29.8	44,103
May 14, 2026	30.49	30.42	30.42	30.81	30.3	54,617
May 13, 2026	30.35	30.36	30.36	30.51	30.13	35,275
May 12, 2026	30.47	30.45	30.45	30.69	30.04	43,931
May 11, 2026	30.95	30.47	30.47	31	30.25	35,308
May 08, 2026	30.5	30.94	30.94	31.22	30.5	59,816
May 07, 2026	30.2	30.48	30.48	30.58	30.1	52,568
May 06, 2026	30.2	30.1	30.1	30.5	29.8	95,179
May 05, 2026	29.75	30.09	30.09	30.49	29.75	39,640
May 04, 2026	29.81	29.48	29.48	29.9	29.37	27,225
May 01, 2026	29.95	29.99	29.99	30.12	29.7	53,264
April 30, 2026	29.07	29.98	29.98	30.24	29.07	72,047
April 29, 2026	29.52	29.35	29.35	29.56	29.16	25,113
April 28, 2026	29.7	29.74	29.74	30.06	29.7	39,972
April 27, 2026	29.53	29.56	29.56	30.1	29.43	43,507
April 24, 2026	29.07	29.43	29.43	29.87	29.07	93,058
April 23, 2026	28.85	29.01	29.01	29.23	28.63	33,017
April 22, 2026	28.7	28.79	28.79	29.34	28.7	42,955
April 21, 2026	28.66	28.75	28.75	28.97	28.61	36,595
April 20, 2026	29.06	28.68	28.68	29.07	28.63	22,005
April 17, 2026	28.8	29.16	29.16	29.32	28.25	47,524
April 16, 2026	28.18	28.32	28.32	28.7	28.04	28,818
April 15, 2026	28.29	28.23	28.23	28.37	28	20,777
April 14, 2026	28.51	28.34	28.34	28.89	28.18	34,207
April 13, 2026	29.1	28.66	28.66	30.5	28.28	23,868
April 10, 2026	31.08	29.04	29.04	31.08	27.33	238,837
April 09, 2026	30.96	32.67	32.67	32.67	30.96	43,857
April 08, 2026	31.01	31.04	31.04	31.42	30.49	29,400
April 07, 2026	30.14	30.23	30.23	30.44	29.91	23,400
April 06, 2026	29.78	29.99	29.99	30.04	29.65	15,898
April 02, 2026	29.38	29.73	29.73	29.81	29.28	7,760
April 01, 2026	29.71	29.6	29.6	30	29.6	9,683
March 31, 2026	30.1	29.73	29.73	30.1	29.53	35,496
March 30, 2026	29.49	29.62	29.62	29.85	29.1	30,653
March 27, 2026	29.16	29.06	29.06	29.16	28.78	23,501
March 26, 2026	28.99	29.22	29.22	29.33	28.76	15,677
March 25, 2026	29.72	29.08	29.08	30.29	28.92	13,826
March 24, 2026	29.34	29.28	29.28	29.98	28.95	14,186
March 23, 2026	29.38	29.61	29.61	30	29.38	27,463
March 20, 2026	28.42	28.82	28.82	29.3	28.24	81,605
March 19, 2026	28.48	28.65	28.65	28.9	28.3	28,581
March 18, 2026	28.76	28.38	28.38	29	28.3	25,298
March 17, 2026	29.42	28.82	28.82	29.72	28.61	30,980
March 16, 2026	29.3	29	29	29.56	28.88	13,986
March 13, 2026	29.28	29.01	29.01	29.33	28.7	29,315
March 12, 2026	28.27	28.91	28.91	29.06	28.18	27,317
March 11, 2026	28.86	28.9	28.59	29.29	28.43	32,963
March 10, 2026	28.49	28.75	28.45	29.5	28.27	19,856
March 09, 2026	28.85	28.7	28.4	29.16	28.07	40,412