BayCom Corp - Common Stock (BCML)

28.82
+0.17 (0.59%)
NASDAQ · Last Trade: Mar 22nd, 10:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BayCom Corp - Common Stock (BCML)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202628.4229.3028.2428.8281,60628.82
3/19/202628.4828.9028.3028.6529,77728.65
3/18/202628.7629.0028.3028.3825,29928.38
3/17/202629.4229.7228.6128.8231,00428.82
3/16/202629.3029.5628.8829.0013,98729.00
3/13/202629.2829.3328.7029.0129,31629.01
3/12/202628.2729.0628.1828.9127,31828.91
3/11/202628.8629.2928.4328.8932,96328.89
3/10/202628.4929.5028.2728.7519,85728.75
3/09/202628.8529.1628.0728.7041,06228.70
3/06/202628.7229.0428.2229.0326,83529.03
3/05/202629.5429.5428.8629.2016,00029.20
3/04/202629.9829.9829.5229.7814,52429.78
3/03/202629.3030.0729.1229.6815,69129.68
3/02/202629.0530.4629.0529.7846,97729.78
2/27/202629.6530.0629.2929.4034,69729.40
2/26/202630.7131.1230.0030.0419,97130.04
2/25/202629.9330.4829.5030.4311,74730.43
2/24/202629.8630.1029.4829.5412,10529.54
2/23/202630.0730.1929.5229.7038,19429.70
2/20/202630.1330.3529.8830.2413,34930.24
2/19/202630.1230.5729.9329.9318,24929.93
2/18/202630.7130.7129.8430.4428,53630.44
2/17/202630.7231.1530.5530.5512,65230.55
2/13/202630.3330.6830.2930.6615,69630.66
2/12/202630.6430.6430.0130.5619,03430.56
2/11/202630.5530.7330.0130.3027,44630.30
2/10/202631.0031.0030.0430.4426,42030.44
2/09/202629.0630.8929.0630.5121,89030.51
2/06/202630.9431.5930.5430.5424,49630.54
2/05/202630.2431.0630.1730.7922,32430.79
2/04/202630.3731.2030.2230.2629,61330.26
2/03/202629.4230.8529.1330.0041,28530.00
2/02/202629.3529.6329.2729.3949,79729.39
1/30/202629.3029.5729.1629.1824,27629.18
1/29/202628.8129.1728.2129.0646,12129.06
1/28/202629.0529.0528.2228.5715,93628.57
1/27/202629.5929.5928.8629.4528,28829.45
1/26/202629.2230.2628.8229.5521,95629.55
1/23/202629.8030.6429.0029.1811,45229.18
1/22/202629.9930.4929.8930.0915,71530.09
1/21/202628.5730.2328.5729.8327,93729.83
1/20/202628.6929.0628.2828.6010,55228.60
1/16/202629.0229.6728.9428.9516,63928.95
1/15/202629.5830.1728.7129.1812,23529.18
1/14/202628.3228.8728.1128.8522,21928.85
1/13/202628.2428.7928.1828.6018,27228.60
1/12/202628.6429.0128.0528.5717,44328.57
1/09/202628.8329.6028.5428.6813,69728.68
1/08/202628.0129.2028.0128.8212,71828.82
1/07/202628.6828.7428.0528.1912,91128.19
1/06/202628.8228.8227.5928.3035,16028.30
1/05/202628.9929.3428.8629.1110,78629.11
1/02/202629.2930.2028.1528.8223,24228.82
12/31/202529.5829.5829.2929.4012,01229.40
12/30/202529.8129.8829.5329.539,71629.53
12/29/202530.2730.2729.1829.9529,43729.95
12/26/202529.9130.4729.9130.3713,93430.37
12/24/202530.9931.1429.4129.8929,33129.89
12/23/202531.1931.6630.8830.9711,71430.97
12/22/202531.9232.1830.7331.1926,47431.19