Advertisement
U.S. markets open in 3 hours 15 minutes

BayCom Corp (BCML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
25.09+0.68 (+2.79%)
At close: 04:00PM EST
25.37 +0.28 (+1.12%)
After hours: 05:41PM EST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 05, 202424.7825.0924.7125.0925.0922,400
Nov 04, 202424.2024.5224.0024.4124.4121,000
Nov 01, 202424.7024.7624.2324.4124.4117,100
Oct 31, 202424.4724.8524.4724.8524.8528,600
Oct 30, 202424.4124.9224.3424.9024.9028,400
Oct 29, 202424.5124.8124.2024.5624.5636,800
Oct 28, 202424.3524.8524.2724.7324.7319,700
Oct 25, 202424.3724.5624.0524.3224.3220,500
Oct 24, 202424.7224.7324.2524.4024.4026,600
Oct 23, 202424.5424.9124.4424.9124.9123,100
Oct 22, 202423.7624.5923.5524.5924.5924,000
Oct 21, 202424.7624.7623.9424.0524.0532,600
Oct 18, 202423.7424.6623.7424.5124.5116,000
Oct 17, 202424.5024.6524.0224.5024.5020,600
Oct 16, 202424.4524.7324.0524.5024.5018,800
Oct 15, 202423.9324.3923.9224.1824.1817,300
Oct 14, 202424.0524.0523.7523.9123.914,800
Oct 11, 202423.3124.4023.3124.1924.199,800
Oct 10, 202423.2523.5923.2523.3623.368,200
Oct 09, 202423.5824.1423.4723.4823.4811,700
Oct 08, 202423.5123.5523.3523.3523.3510,200
Oct 07, 202423.4623.4623.2723.3023.3010,500
Oct 04, 202423.6223.6223.4723.4723.478,500
Oct 03, 202423.1123.2623.1123.1823.1814,000
Oct 02, 202423.1123.4523.1123.2923.2916,700
Oct 01, 202423.1223.4023.1123.1223.1216,700
Sep 30, 202423.7423.8823.5123.7223.727,500
Sep 27, 202424.0224.0223.6223.7323.736,200
Sep 26, 202423.6623.8823.5523.7123.7119,000
Sep 25, 202423.3123.4223.0923.3623.3614,900
Sep 24, 202423.5123.7923.3823.4423.4420,100
Sep 23, 202423.7023.8023.4123.4823.4822,000
Sep 20, 202424.1424.7123.6723.7723.7785,100
Sep 19, 202424.3724.8424.0824.5024.5026,700
Sep 19, 20240.1 Dividend
Sep 18, 202423.6424.5023.1823.9123.8131,500
Sep 17, 202423.6123.9623.4523.4523.3513,900
Sep 16, 202423.5723.5723.0023.3023.2010,300
Sep 13, 202422.5723.3622.5723.2723.1717,500
Sep 12, 202422.4822.5621.8422.1922.1034,400
Sep 11, 202422.0722.1921.8522.0221.9314,500
Sep 10, 202421.7522.4221.6622.3022.2114,100
Sep 09, 202422.0122.0321.7521.7521.6612,300
Sep 06, 202421.9622.0621.6621.8421.7524,900
Sep 05, 202422.7822.7822.0022.1022.0113,300
Sep 04, 202422.3422.4122.3122.3322.247,800
Sep 03, 202422.6622.6622.3622.5322.4412,400
Aug 30, 202423.0823.1022.7923.0322.937,000
Aug 29, 202423.4723.4723.0423.2223.1214,100
Aug 28, 202423.1023.4222.9823.2323.1323,300
Aug 27, 202423.8423.9922.8522.8822.788,300
Aug 26, 202423.0023.6222.8623.4323.3340,800
Aug 23, 202421.7923.2421.7923.1523.0517,800
Aug 22, 202422.0422.0421.7021.8521.7613,300
Aug 21, 202421.8722.2021.6022.1522.0613,200
Aug 20, 202421.6222.1021.6021.7621.6711,500
Aug 19, 202422.1422.2421.7622.1722.087,500
Aug 16, 202422.0622.1021.7621.9321.8459,300
Aug 15, 202422.1322.2921.8522.0922.0012,100
Aug 14, 202421.8921.8921.2521.5521.4614,500
Aug 13, 202421.4021.7321.3721.6221.536,700
Aug 12, 202421.1321.1721.0521.1321.0412,200
Aug 09, 202421.5421.5421.2921.2921.2013,400
Aug 08, 202420.9621.8020.9621.3321.2418,100
Aug 07, 202421.2121.2620.9520.9520.8616,800
Aug 06, 202421.2021.4421.0021.1121.0222,300
Aug 05, 202421.3921.4920.2521.2421.1521,400
Aug 02, 202422.6622.6622.0822.1922.1020,400
Aug 01, 202424.2224.7022.6723.3223.2243,100
Jul 31, 202424.3724.8824.0524.0923.9936,800
Jul 30, 202424.0224.4023.7024.2724.1712,700
Jul 29, 202424.6724.6723.7423.8423.7425,400
Jul 26, 202424.6524.6624.2524.6324.5318,800
Jul 25, 202423.7425.0423.6624.3824.2829,700
Jul 24, 202423.5624.7123.4323.6123.5122,800
Jul 23, 202423.9624.1323.5023.8423.7465,200
Jul 22, 202423.1424.1123.1123.9623.8636,100
Jul 19, 202423.4823.4822.3823.1423.0414,700
Jul 18, 202423.5023.7523.0323.0322.9316,200
Jul 17, 202423.2723.9922.1723.6323.5338,600
Jul 16, 202422.2423.8322.2123.4223.3224,200
Jul 15, 202421.9422.6421.8421.9321.8428,200
Jul 12, 202421.4221.9921.4221.7021.6113,300
Jul 11, 202420.2321.3620.2321.1321.0427,100
Jul 10, 202419.8620.0919.8620.0920.0112,500
Jul 09, 202419.6919.9519.2619.9019.8233,600
Jul 08, 202419.5819.9219.5819.6919.6113,200
Jul 05, 202419.9719.9719.3919.3919.3135,200
Jul 03, 202420.2620.2920.0820.0820.006,100
Jul 02, 202420.5020.5020.0920.1620.0812,900
Jul 01, 202420.3420.5620.2820.4020.3123,700
Jun 28, 202419.5620.4319.5420.3520.26135,300
Jun 27, 202419.3519.7019.3519.7019.6211,800
Jun 26, 202418.8619.4418.8619.2319.1524,900
Jun 25, 202418.7919.0918.7918.9718.8913,400
Jun 24, 202418.9819.0718.8718.9518.8730,100
Jun 21, 202419.5319.5318.9519.0618.9838,300
Jun 20, 202419.1219.5718.5419.5319.4526,700
Jun 18, 202419.4119.4919.1719.2819.2020,000
Jun 17, 202419.0019.4818.9219.4819.4026,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...