BayCom Corp - Common Stock (BCML)

31.17
-0.12 (-0.40%)
NASDAQ · Last Trade: Nov 11th, 3:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BayCom Corp - Common Stock (BCML)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202631.3231.5430.9331.2954,65331.29
11/09/202631.5231.6731.2331.2647,17631.26
11/06/202630.9431.2630.7531.1641,84631.16
11/05/202631.7031.9230.7130.8473,51430.84
11/04/202631.7132.0031.3131.4155,73531.41
11/03/202631.3131.6430.9231.0049,87931.00
11/02/202631.0531.6131.0131.3253,66531.32
10/30/202631.0631.1730.5930.7751,11030.77
10/29/202630.8731.0530.5330.8242,77730.82
10/28/202630.5730.8430.1130.5338,88930.53
10/27/202630.8530.8530.4530.4567,68130.45
10/26/202630.6231.0330.3730.6474,69030.64
10/23/202629.0030.8129.0030.45120,00530.45
10/22/202631.2432.1231.0031.90139,90031.90
10/21/202631.3131.4931.0531.1332,87131.13
10/20/202631.1131.5131.0831.2640,17931.26
10/19/202631.1931.5230.6631.0257,87431.02
10/16/202631.0331.4630.9631.1559,99631.15
10/15/202630.8131.3430.6330.9647,73130.96
10/14/202630.5530.9130.3430.5663,18030.56
10/13/202630.9031.0930.5430.7079,51030.70
10/12/202630.5131.0430.4630.74102,55930.74
10/09/202630.8931.1830.4230.5364,35730.53
10/08/202630.8031.1830.8030.8456,23230.84
10/07/202630.7031.0430.6930.8038,39530.80
10/06/202631.1331.2830.8130.9749,16330.97
10/05/202631.2931.5930.9931.0151,30731.01
10/02/202631.2531.9531.0531.1990,54631.19
10/01/202630.3531.0329.9430.9054,75330.90
9/30/202630.8330.8730.3430.3449,07030.34
9/29/202630.9831.3830.5130.7868,60830.78
9/28/202630.8631.5230.6530.8776,81130.87
9/25/202630.2931.1830.2930.8783,27530.87
9/24/202629.9530.6029.7530.2161,00030.21
9/23/202629.9229.9329.5529.6435,84529.64
9/22/202629.9030.1829.7529.9371,42029.93
9/21/202630.0030.1529.6329.7362,94629.73
9/18/202630.1230.2429.6430.10128,35930.10
9/17/202630.2930.5530.0130.3129,61930.31
9/16/202630.4930.5529.7930.0349,71830.03
9/15/202630.2430.4930.1130.4431,52430.44
9/14/202630.0430.4329.9530.1836,67930.18
9/11/202630.4830.6529.8530.1037,29030.10
9/10/202629.8430.2329.8030.2350,75230.23
9/09/202630.0530.2529.7030.0651,23429.76
9/08/202630.7430.8930.0530.1031,42329.80
9/04/202630.4030.8230.4030.8030,81030.49
9/03/202630.6030.8030.4130.4227,20830.12
9/02/202630.0330.5729.8830.4142,04830.11
9/01/202629.9330.0129.6629.8536,75829.55
8/31/202630.3230.3829.5229.8335,35529.53
8/28/202630.0330.4930.0030.2952,15429.99
8/27/202630.1930.2629.7629.9853,50629.68
8/26/202630.0030.4329.6530.19120,29829.89
8/25/202630.1630.3229.5729.9753,92629.67
8/24/202630.0931.9329.8430.1272,92329.82
8/21/202630.2530.2529.6830.0072,52529.70
8/20/202630.4630.6429.7830.0749,40629.77
8/19/202631.3631.5530.3730.4375,26630.13
8/18/202630.7331.3430.5031.1064,98030.79
8/17/202631.0931.2430.5230.6055,59530.29
8/14/202631.2431.4831.0031.0744,97330.75
8/13/202631.4031.4830.8031.0688,54130.75
8/12/202631.2831.4330.7631.1982,98630.88
8/11/202630.6131.3830.4431.2558,19230.94