NasdaqGS - Delayed Quote USD
BayCom Corp (BCML)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.74 | 24.66 | 23.74 | 24.51 | 24.51 | 15,388 |
Oct 17, 2024 | 24.50 | 24.65 | 24.02 | 24.50 | 24.50 | 20,600 |
Oct 16, 2024 | 24.45 | 24.73 | 24.05 | 24.50 | 24.50 | 18,800 |
Oct 15, 2024 | 23.93 | 24.39 | 23.92 | 24.18 | 24.18 | 17,300 |
Oct 14, 2024 | 24.05 | 24.05 | 23.75 | 23.91 | 23.91 | 4,800 |
Oct 11, 2024 | 23.31 | 24.40 | 23.31 | 24.19 | 24.19 | 9,800 |
Oct 10, 2024 | 23.25 | 23.59 | 23.25 | 23.36 | 23.36 | 8,200 |
Oct 9, 2024 | 23.58 | 24.14 | 23.47 | 23.48 | 23.48 | 11,700 |
Oct 8, 2024 | 23.51 | 23.55 | 23.35 | 23.35 | 23.35 | 10,200 |
Oct 7, 2024 | 23.46 | 23.46 | 23.27 | 23.30 | 23.30 | 10,500 |
Oct 4, 2024 | 23.62 | 23.62 | 23.47 | 23.47 | 23.47 | 8,500 |
Oct 3, 2024 | 23.11 | 23.26 | 23.11 | 23.18 | 23.18 | 14,000 |
Oct 2, 2024 | 23.11 | 23.45 | 23.11 | 23.29 | 23.29 | 16,700 |
Oct 1, 2024 | 23.12 | 23.40 | 23.11 | 23.12 | 23.12 | 16,700 |
Sep 30, 2024 | 23.74 | 23.88 | 23.51 | 23.72 | 23.72 | 7,500 |
Sep 27, 2024 | 24.02 | 24.02 | 23.62 | 23.73 | 23.73 | 6,200 |
Sep 26, 2024 | 23.66 | 23.88 | 23.55 | 23.71 | 23.71 | 19,000 |
Sep 25, 2024 | 23.31 | 23.42 | 23.09 | 23.36 | 23.36 | 14,900 |
Sep 24, 2024 | 23.51 | 23.79 | 23.38 | 23.44 | 23.44 | 20,100 |
Sep 23, 2024 | 23.70 | 23.80 | 23.41 | 23.48 | 23.48 | 22,000 |
Sep 20, 2024 | 24.14 | 24.71 | 23.67 | 23.77 | 23.77 | 85,100 |
Sep 19, 2024 | 0.10 Dividend | |||||
Sep 19, 2024 | 24.37 | 24.84 | 24.08 | 24.50 | 24.50 | 26,700 |
Sep 18, 2024 | 23.64 | 24.50 | 23.18 | 23.91 | 23.81 | 31,500 |
Sep 17, 2024 | 23.61 | 23.96 | 23.45 | 23.45 | 23.35 | 13,900 |
Sep 16, 2024 | 23.57 | 23.57 | 23.00 | 23.30 | 23.20 | 10,300 |
Sep 13, 2024 | 22.57 | 23.36 | 22.57 | 23.27 | 23.17 | 17,500 |
Sep 12, 2024 | 22.48 | 22.56 | 21.84 | 22.19 | 22.10 | 34,400 |
Sep 11, 2024 | 22.07 | 22.19 | 21.85 | 22.02 | 21.93 | 14,500 |
Sep 10, 2024 | 21.75 | 22.42 | 21.66 | 22.30 | 22.21 | 14,100 |
Sep 9, 2024 | 22.01 | 22.03 | 21.75 | 21.75 | 21.66 | 12,300 |
Sep 6, 2024 | 21.96 | 22.06 | 21.66 | 21.84 | 21.75 | 24,900 |
Sep 5, 2024 | 22.78 | 22.78 | 22.00 | 22.10 | 22.01 | 13,300 |
Sep 4, 2024 | 22.34 | 22.41 | 22.31 | 22.33 | 22.24 | 7,800 |
Sep 3, 2024 | 22.66 | 22.66 | 22.36 | 22.53 | 22.44 | 12,400 |
Aug 30, 2024 | 23.08 | 23.10 | 22.79 | 23.03 | 22.93 | 7,000 |
Aug 29, 2024 | 23.47 | 23.47 | 23.04 | 23.22 | 23.12 | 14,100 |
Aug 28, 2024 | 23.10 | 23.42 | 22.98 | 23.23 | 23.13 | 23,300 |
Aug 27, 2024 | 23.84 | 23.99 | 22.85 | 22.88 | 22.78 | 8,300 |
Aug 26, 2024 | 23.00 | 23.62 | 22.86 | 23.43 | 23.33 | 40,800 |
Aug 23, 2024 | 21.79 | 23.24 | 21.79 | 23.15 | 23.05 | 17,800 |
Aug 22, 2024 | 22.04 | 22.04 | 21.70 | 21.85 | 21.76 | 13,300 |
Aug 21, 2024 | 21.87 | 22.20 | 21.60 | 22.15 | 22.06 | 13,200 |
Aug 20, 2024 | 21.62 | 22.10 | 21.60 | 21.76 | 21.67 | 11,500 |
Aug 19, 2024 | 22.14 | 22.24 | 21.76 | 22.17 | 22.08 | 7,500 |
Aug 16, 2024 | 22.06 | 22.10 | 21.76 | 21.93 | 21.84 | 59,300 |
Aug 15, 2024 | 22.13 | 22.29 | 21.85 | 22.09 | 22.00 | 12,100 |
Aug 14, 2024 | 21.89 | 21.89 | 21.25 | 21.55 | 21.46 | 14,500 |
Aug 13, 2024 | 21.40 | 21.73 | 21.37 | 21.62 | 21.53 | 6,700 |
Aug 12, 2024 | 21.13 | 21.17 | 21.05 | 21.13 | 21.04 | 12,200 |
Aug 9, 2024 | 21.54 | 21.54 | 21.29 | 21.29 | 21.20 | 13,400 |
Aug 8, 2024 | 20.96 | 21.80 | 20.96 | 21.33 | 21.24 | 18,100 |
Aug 7, 2024 | 21.21 | 21.26 | 20.95 | 20.95 | 20.86 | 16,800 |
Aug 6, 2024 | 21.20 | 21.44 | 21.00 | 21.11 | 21.02 | 22,300 |
Aug 5, 2024 | 21.39 | 21.49 | 20.25 | 21.24 | 21.15 | 21,400 |
Aug 2, 2024 | 22.66 | 22.66 | 22.08 | 22.19 | 22.10 | 20,400 |
Aug 1, 2024 | 24.22 | 24.70 | 22.67 | 23.32 | 23.22 | 43,100 |
Jul 31, 2024 | 24.37 | 24.88 | 24.05 | 24.09 | 23.99 | 36,800 |
Jul 30, 2024 | 24.02 | 24.40 | 23.70 | 24.27 | 24.17 | 12,700 |
Jul 29, 2024 | 24.67 | 24.67 | 23.74 | 23.84 | 23.74 | 25,400 |
Jul 26, 2024 | 24.65 | 24.66 | 24.25 | 24.63 | 24.53 | 18,800 |
Jul 25, 2024 | 23.74 | 25.04 | 23.66 | 24.38 | 24.28 | 29,700 |
Jul 24, 2024 | 23.56 | 24.71 | 23.43 | 23.61 | 23.51 | 22,800 |
Jul 23, 2024 | 23.96 | 24.13 | 23.50 | 23.84 | 23.74 | 65,200 |
Jul 22, 2024 | 23.14 | 24.11 | 23.11 | 23.96 | 23.86 | 36,100 |
Jul 19, 2024 | 23.48 | 23.48 | 22.38 | 23.14 | 23.04 | 14,700 |
Jul 18, 2024 | 23.50 | 23.75 | 23.03 | 23.03 | 22.93 | 16,200 |
Jul 17, 2024 | 23.27 | 23.99 | 22.17 | 23.63 | 23.53 | 38,600 |
Jul 16, 2024 | 22.24 | 23.83 | 22.21 | 23.42 | 23.32 | 24,200 |
Jul 15, 2024 | 21.94 | 22.64 | 21.84 | 21.93 | 21.84 | 28,200 |
Jul 12, 2024 | 21.42 | 21.99 | 21.42 | 21.70 | 21.61 | 13,300 |
Jul 11, 2024 | 20.23 | 21.36 | 20.23 | 21.13 | 21.04 | 27,100 |
Jul 10, 2024 | 19.86 | 20.09 | 19.86 | 20.09 | 20.01 | 12,500 |
Jul 9, 2024 | 19.69 | 19.95 | 19.26 | 19.90 | 19.82 | 33,600 |
Jul 8, 2024 | 19.58 | 19.92 | 19.58 | 19.69 | 19.61 | 13,200 |
Jul 5, 2024 | 19.97 | 19.97 | 19.39 | 19.39 | 19.31 | 35,200 |
Jul 3, 2024 | 20.26 | 20.29 | 20.08 | 20.08 | 20.00 | 6,100 |
Jul 2, 2024 | 20.50 | 20.50 | 20.09 | 20.16 | 20.08 | 12,900 |
Jul 1, 2024 | 20.34 | 20.56 | 20.28 | 20.40 | 20.31 | 23,700 |
Jun 28, 2024 | 19.56 | 20.43 | 19.54 | 20.35 | 20.26 | 135,300 |
Jun 27, 2024 | 19.35 | 19.70 | 19.35 | 19.70 | 19.62 | 11,800 |
Jun 26, 2024 | 18.86 | 19.44 | 18.86 | 19.23 | 19.15 | 24,900 |
Jun 25, 2024 | 18.79 | 19.09 | 18.79 | 18.97 | 18.89 | 13,400 |
Jun 24, 2024 | 18.98 | 19.07 | 18.87 | 18.95 | 18.87 | 30,100 |
Jun 21, 2024 | 19.53 | 19.53 | 18.95 | 19.06 | 18.98 | 38,300 |
Jun 20, 2024 | 19.12 | 19.57 | 18.54 | 19.53 | 19.45 | 26,700 |
Jun 18, 2024 | 19.41 | 19.49 | 19.17 | 19.28 | 19.20 | 20,000 |
Jun 17, 2024 | 19.00 | 19.48 | 18.92 | 19.48 | 19.40 | 26,300 |
Jun 14, 2024 | 19.07 | 19.30 | 18.98 | 19.25 | 19.17 | 14,100 |
Jun 13, 2024 | 0.10 Dividend | |||||
Jun 13, 2024 | 19.60 | 20.30 | 19.29 | 19.31 | 19.23 | 9,800 |
Jun 12, 2024 | 19.79 | 19.84 | 19.51 | 19.60 | 19.42 | 17,600 |
Jun 11, 2024 | 19.29 | 19.53 | 19.29 | 19.46 | 19.28 | 15,500 |
Jun 10, 2024 | 19.62 | 19.62 | 19.17 | 19.45 | 19.27 | 13,100 |
Jun 7, 2024 | 19.44 | 19.86 | 19.42 | 19.42 | 19.24 | 56,100 |
Jun 6, 2024 | 19.84 | 19.84 | 19.35 | 19.38 | 19.20 | 36,000 |
Jun 5, 2024 | 19.01 | 19.34 | 19.01 | 19.34 | 19.16 | 18,300 |
Jun 4, 2024 | 19.58 | 19.60 | 18.98 | 19.01 | 18.83 | 12,700 |
Jun 3, 2024 | 20.20 | 20.20 | 19.37 | 19.37 | 19.19 | 10,800 |
May 31, 2024 | 21.03 | 21.11 | 20.12 | 20.18 | 19.99 | 20,700 |
May 30, 2024 | 20.05 | 20.15 | 20.05 | 20.15 | 19.96 | 12,400 |
May 29, 2024 | 20.06 | 20.18 | 19.80 | 19.80 | 19.62 | 19,800 |
May 28, 2024 | 20.52 | 20.55 | 20.07 | 20.08 | 19.89 | 18,600 |
May 24, 2024 | 20.14 | 20.45 | 20.14 | 20.36 | 20.17 | 12,400 |
May 23, 2024 | 20.32 | 20.41 | 19.74 | 19.95 | 19.77 | 20,900 |
May 22, 2024 | 20.32 | 20.46 | 20.22 | 20.34 | 20.15 | 14,700 |
May 21, 2024 | 20.09 | 20.58 | 20.09 | 20.40 | 20.21 | 8,100 |
May 20, 2024 | 20.71 | 20.85 | 20.27 | 20.27 | 20.08 | 13,200 |
May 17, 2024 | 20.77 | 21.01 | 20.65 | 20.75 | 20.56 | 14,400 |
May 16, 2024 | 20.45 | 20.93 | 20.45 | 20.70 | 20.51 | 30,200 |
May 15, 2024 | 20.48 | 20.61 | 20.42 | 20.55 | 20.36 | 14,800 |
May 14, 2024 | 20.39 | 20.57 | 20.30 | 20.36 | 20.17 | 12,800 |
May 13, 2024 | 20.45 | 20.57 | 20.29 | 20.30 | 20.11 | 14,300 |
May 10, 2024 | 20.50 | 20.53 | 20.31 | 20.31 | 20.12 | 10,800 |
May 9, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 20.31 | 15,800 |
May 8, 2024 | 20.20 | 20.67 | 20.20 | 20.43 | 20.24 | 17,700 |
May 7, 2024 | 20.28 | 20.42 | 20.11 | 20.11 | 19.92 | 20,100 |
May 6, 2024 | 20.20 | 20.21 | 20.08 | 20.15 | 19.96 | 17,100 |
May 3, 2024 | 19.61 | 20.26 | 19.60 | 20.13 | 19.94 | 14,100 |
May 2, 2024 | 19.89 | 19.89 | 19.16 | 19.42 | 19.24 | 47,500 |
May 1, 2024 | 19.97 | 20.21 | 19.45 | 19.69 | 19.51 | 52,800 |
Apr 30, 2024 | 19.86 | 20.09 | 19.78 | 19.78 | 19.60 | 22,600 |
Apr 29, 2024 | 20.10 | 20.13 | 20.00 | 20.12 | 19.93 | 21,600 |
Apr 26, 2024 | 20.41 | 20.60 | 20.06 | 20.15 | 19.96 | 28,000 |
Apr 25, 2024 | 19.70 | 20.23 | 19.70 | 20.11 | 19.92 | 29,400 |
Apr 24, 2024 | 19.82 | 20.28 | 19.69 | 20.10 | 19.91 | 50,100 |
Apr 23, 2024 | 19.35 | 20.37 | 19.06 | 20.05 | 19.86 | 48,900 |
Apr 22, 2024 | 20.01 | 20.01 | 19.27 | 19.41 | 19.23 | 38,600 |
Apr 19, 2024 | 19.75 | 20.22 | 19.75 | 20.02 | 19.83 | 23,200 |
Apr 18, 2024 | 19.77 | 20.30 | 19.77 | 19.91 | 19.73 | 32,700 |
Apr 17, 2024 | 19.87 | 20.33 | 19.75 | 19.77 | 19.59 | 24,600 |
Apr 16, 2024 | 19.75 | 20.27 | 19.72 | 20.19 | 20.00 | 20,000 |
Apr 15, 2024 | 20.01 | 20.10 | 19.67 | 19.77 | 19.59 | 25,700 |
Apr 12, 2024 | 19.75 | 20.10 | 19.60 | 19.92 | 19.74 | 17,800 |
Apr 11, 2024 | 19.96 | 20.13 | 19.72 | 19.85 | 19.67 | 21,900 |
Apr 10, 2024 | 19.92 | 20.10 | 19.20 | 19.86 | 19.68 | 27,400 |
Apr 9, 2024 | 20.41 | 20.41 | 19.86 | 20.25 | 20.06 | 22,600 |
Apr 8, 2024 | 20.38 | 20.64 | 20.23 | 20.43 | 20.24 | 11,800 |
Apr 5, 2024 | 20.10 | 20.43 | 20.10 | 20.30 | 20.11 | 12,900 |
Apr 4, 2024 | 20.29 | 20.32 | 19.94 | 20.30 | 20.11 | 25,600 |
Apr 3, 2024 | 19.52 | 20.59 | 19.52 | 20.15 | 19.96 | 23,500 |
Apr 2, 2024 | 20.30 | 20.35 | 19.62 | 19.80 | 19.62 | 25,300 |
Apr 1, 2024 | 20.65 | 20.65 | 20.30 | 20.57 | 20.38 | 10,200 |
Mar 28, 2024 | 20.51 | 20.67 | 20.47 | 20.61 | 20.42 | 13,200 |
Mar 27, 2024 | 20.14 | 20.70 | 20.14 | 20.48 | 20.29 | 15,300 |
Mar 26, 2024 | 19.77 | 20.24 | 19.77 | 20.21 | 20.02 | 26,900 |
Mar 25, 2024 | 19.48 | 20.09 | 19.48 | 19.82 | 19.64 | 17,900 |
Mar 22, 2024 | 20.45 | 20.65 | 19.28 | 19.51 | 19.33 | 36,600 |
Mar 21, 2024 | 20.39 | 20.74 | 20.38 | 20.50 | 20.31 | 27,200 |
Mar 20, 2024 | 19.42 | 20.45 | 19.25 | 20.37 | 20.18 | 69,900 |
Mar 19, 2024 | 18.85 | 19.75 | 18.81 | 19.44 | 19.26 | 69,900 |
Mar 18, 2024 | 19.49 | 19.92 | 19.28 | 19.28 | 19.10 | 20,200 |
Mar 15, 2024 | 19.50 | 20.08 | 18.59 | 19.41 | 19.23 | 77,800 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 19.85 | 19.95 | 19.67 | 19.67 | 19.49 | 18,100 |
Mar 13, 2024 | 19.85 | 20.25 | 19.85 | 19.96 | 19.68 | 37,000 |
Mar 12, 2024 | 20.21 | 20.25 | 19.80 | 19.91 | 19.63 | 15,500 |
Mar 11, 2024 | 20.40 | 20.80 | 20.25 | 20.36 | 20.07 | 14,000 |
Mar 8, 2024 | 20.27 | 20.60 | 20.26 | 20.31 | 20.02 | 33,000 |
Mar 7, 2024 | 20.00 | 20.19 | 20.00 | 20.14 | 19.85 | 15,500 |
Mar 6, 2024 | 20.17 | 20.42 | 19.82 | 20.01 | 19.73 | 28,500 |
Mar 5, 2024 | 19.63 | 20.17 | 19.56 | 19.85 | 19.57 | 11,000 |
Mar 4, 2024 | 19.82 | 20.00 | 19.33 | 19.56 | 19.28 | 21,900 |
Mar 1, 2024 | 19.92 | 19.92 | 19.69 | 19.82 | 19.54 | 8,500 |
Feb 29, 2024 | 20.13 | 20.31 | 19.90 | 20.02 | 19.74 | 17,000 |
Feb 28, 2024 | 19.79 | 20.35 | 19.75 | 19.75 | 19.47 | 13,300 |
Feb 27, 2024 | 19.93 | 20.25 | 19.24 | 20.00 | 19.72 | 10,500 |
Feb 26, 2024 | 19.81 | 20.01 | 19.59 | 19.93 | 19.65 | 13,300 |
Feb 23, 2024 | 19.89 | 20.25 | 19.76 | 19.76 | 19.48 | 32,900 |
Feb 22, 2024 | 19.86 | 19.92 | 19.46 | 19.87 | 19.59 | 20,800 |
Feb 21, 2024 | 19.61 | 20.11 | 19.30 | 20.05 | 19.76 | 21,200 |
Feb 20, 2024 | 20.03 | 20.44 | 18.96 | 19.85 | 19.57 | 57,100 |
Feb 16, 2024 | 20.58 | 20.83 | 20.02 | 20.02 | 19.74 | 16,600 |
Feb 15, 2024 | 20.16 | 20.88 | 19.85 | 20.69 | 20.40 | 20,100 |
Feb 14, 2024 | 19.65 | 20.17 | 19.23 | 19.90 | 19.62 | 16,800 |
Feb 13, 2024 | 19.94 | 20.05 | 19.27 | 19.29 | 19.02 | 33,500 |
Feb 12, 2024 | 20.50 | 20.91 | 20.47 | 20.59 | 20.30 | 27,600 |
Feb 9, 2024 | 19.45 | 20.29 | 19.45 | 20.01 | 19.73 | 18,900 |
Feb 8, 2024 | 19.59 | 20.23 | 19.59 | 19.91 | 19.63 | 25,800 |
Feb 7, 2024 | 20.01 | 20.13 | 19.35 | 20.02 | 19.74 | 30,900 |
Feb 6, 2024 | 19.71 | 20.35 | 19.71 | 20.09 | 19.80 | 30,900 |
Feb 5, 2024 | 19.74 | 20.17 | 19.74 | 19.99 | 19.71 | 29,300 |
Feb 2, 2024 | 20.22 | 20.71 | 20.05 | 20.05 | 19.76 | 23,500 |
Feb 1, 2024 | 20.04 | 20.79 | 19.90 | 20.60 | 20.31 | 19,900 |
Jan 31, 2024 | 21.44 | 21.63 | 20.41 | 20.41 | 20.12 | 13,700 |
Jan 30, 2024 | 21.60 | 22.00 | 21.11 | 21.47 | 21.16 | 7,800 |
Jan 29, 2024 | 21.59 | 21.76 | 21.08 | 21.76 | 21.45 | 12,200 |
Jan 26, 2024 | 21.69 | 21.69 | 21.13 | 21.39 | 21.09 | 5,000 |
Jan 25, 2024 | 21.66 | 22.21 | 20.27 | 21.40 | 21.10 | 14,300 |
Jan 24, 2024 | 21.23 | 21.49 | 20.93 | 21.35 | 21.05 | 13,800 |
Jan 23, 2024 | 22.27 | 22.89 | 20.88 | 21.01 | 20.71 | 22,000 |
Jan 22, 2024 | 21.98 | 22.20 | 21.90 | 22.11 | 21.80 | 10,100 |
Jan 19, 2024 | 21.34 | 21.43 | 21.01 | 21.43 | 21.13 | 15,800 |
Jan 18, 2024 | 21.37 | 21.65 | 21.25 | 21.25 | 20.95 | 6,700 |
Jan 17, 2024 | 21.30 | 21.93 | 21.20 | 21.37 | 21.07 | 8,300 |
Jan 16, 2024 | 21.78 | 22.29 | 21.46 | 21.60 | 21.29 | 22,400 |
Jan 12, 2024 | 22.01 | 22.38 | 21.51 | 21.88 | 21.57 | 12,900 |
Jan 11, 2024 | 22.62 | 22.62 | 21.61 | 21.81 | 21.50 | 16,400 |
Jan 10, 2024 | 22.10 | 22.27 | 21.51 | 22.02 | 21.71 | 25,900 |
Jan 9, 2024 | 22.44 | 22.53 | 21.88 | 22.10 | 21.79 | 12,200 |
Jan 8, 2024 | 22.22 | 22.88 | 21.30 | 22.71 | 22.39 | 27,400 |
Jan 5, 2024 | 22.79 | 23.38 | 22.20 | 22.45 | 22.13 | 40,800 |
Jan 4, 2024 | 22.79 | 23.35 | 22.64 | 23.02 | 22.69 | 15,600 |
Jan 3, 2024 | 23.19 | 23.55 | 22.58 | 22.68 | 22.36 | 28,000 |
Jan 2, 2024 | 23.44 | 23.79 | 23.10 | 23.30 | 22.97 | 20,900 |
Dec 29, 2023 | 23.81 | 24.31 | 23.59 | 23.59 | 23.25 | 15,500 |
Dec 28, 2023 | 23.52 | 23.84 | 23.00 | 23.79 | 23.45 | 35,600 |
Dec 27, 2023 | 23.74 | 23.75 | 23.57 | 23.75 | 23.41 | 18,700 |
Dec 26, 2023 | 23.63 | 23.79 | 23.32 | 23.75 | 23.41 | 14,100 |
Dec 22, 2023 | 23.33 | 24.01 | 23.33 | 23.46 | 23.13 | 37,200 |
Dec 21, 2023 | 23.38 | 23.85 | 22.10 | 23.25 | 22.92 | 55,000 |
Dec 20, 2023 | 23.35 | 23.80 | 23.00 | 23.17 | 22.84 | 56,100 |
Dec 19, 2023 | 22.80 | 23.50 | 22.60 | 23.40 | 23.07 | 90,200 |
Dec 18, 2023 | 23.00 | 23.00 | 22.52 | 22.78 | 22.46 | 25,700 |
Dec 15, 2023 | 22.90 | 23.02 | 22.60 | 23.00 | 22.67 | 82,300 |
Dec 14, 2023 | 22.79 | 22.90 | 22.55 | 22.70 | 22.38 | 36,100 |
Dec 13, 2023 | 0.10 Dividend | |||||
Dec 13, 2023 | 21.92 | 22.63 | 21.63 | 22.33 | 22.01 | 26,500 |
Dec 12, 2023 | 21.77 | 21.77 | 21.42 | 21.45 | 21.05 | 13,600 |
Dec 11, 2023 | 21.75 | 21.87 | 21.45 | 21.65 | 21.24 | 21,100 |
Dec 8, 2023 | 21.70 | 21.94 | 21.68 | 21.85 | 21.44 | 17,900 |
Dec 7, 2023 | 21.63 | 21.93 | 21.35 | 21.93 | 21.52 | 16,500 |
Dec 6, 2023 | 21.57 | 21.77 | 21.28 | 21.31 | 20.91 | 13,100 |
Dec 5, 2023 | 22.05 | 22.05 | 21.27 | 21.27 | 20.87 | 38,200 |
Dec 4, 2023 | 21.61 | 22.15 | 21.42 | 22.14 | 21.72 | 41,100 |
Dec 1, 2023 | 21.12 | 21.61 | 20.85 | 21.54 | 21.13 | 26,500 |
Nov 30, 2023 | 20.85 | 21.13 | 20.70 | 20.90 | 20.51 | 13,600 |
Nov 29, 2023 | 20.82 | 21.26 | 20.58 | 21.02 | 20.62 | 12,300 |
Nov 28, 2023 | 20.65 | 20.89 | 20.40 | 20.55 | 20.16 | 12,300 |
Nov 27, 2023 | 21.12 | 21.13 | 20.55 | 20.65 | 20.26 | 19,000 |
Nov 24, 2023 | 20.89 | 21.20 | 20.84 | 21.18 | 20.78 | 5,300 |
Nov 22, 2023 | 20.83 | 20.89 | 20.61 | 20.89 | 20.50 | 5,700 |
Nov 21, 2023 | 21.02 | 21.13 | 20.71 | 20.77 | 20.38 | 14,100 |
Nov 20, 2023 | 21.49 | 21.49 | 20.93 | 21.17 | 20.77 | 13,600 |
Nov 17, 2023 | 21.36 | 21.48 | 21.26 | 21.38 | 20.98 | 21,200 |
Nov 16, 2023 | 21.15 | 21.33 | 21.02 | 21.14 | 20.74 | 9,200 |
Nov 15, 2023 | 21.04 | 21.14 | 20.82 | 21.09 | 20.69 | 26,400 |
Nov 14, 2023 | 20.79 | 21.20 | 20.53 | 21.20 | 20.80 | 53,800 |
Nov 13, 2023 | 20.15 | 20.40 | 20.15 | 20.23 | 19.85 | 14,500 |
Nov 10, 2023 | 20.65 | 20.65 | 20.22 | 20.38 | 20.00 | 15,700 |
Nov 9, 2023 | 20.58 | 20.59 | 20.31 | 20.32 | 19.94 | 10,400 |
Nov 8, 2023 | 20.70 | 20.70 | 20.23 | 20.58 | 20.19 | 13,600 |
Nov 7, 2023 | 21.00 | 21.41 | 20.70 | 20.78 | 20.39 | 20,000 |
Nov 6, 2023 | 20.64 | 20.91 | 20.32 | 20.91 | 20.52 | 28,100 |
Nov 3, 2023 | 20.56 | 20.98 | 20.51 | 20.69 | 20.30 | 16,100 |
Nov 2, 2023 | 20.21 | 20.61 | 20.21 | 20.47 | 20.08 | 20,000 |
Nov 1, 2023 | 19.87 | 20.32 | 19.86 | 20.09 | 19.71 | 13,900 |
Oct 31, 2023 | 19.75 | 19.86 | 19.62 | 19.80 | 19.43 | 11,700 |
Oct 30, 2023 | 19.94 | 20.17 | 19.65 | 19.80 | 19.43 | 13,700 |
Oct 27, 2023 | 20.00 | 20.00 | 19.68 | 19.80 | 19.43 | 13,700 |
Oct 26, 2023 | 19.61 | 19.91 | 19.54 | 19.88 | 19.51 | 15,500 |
Oct 25, 2023 | 19.50 | 19.50 | 18.95 | 19.31 | 18.95 | 13,600 |
Oct 24, 2023 | 19.77 | 19.77 | 19.04 | 19.50 | 19.13 | 20,600 |
Oct 23, 2023 | 20.09 | 20.15 | 19.62 | 19.62 | 19.25 | 16,500 |
Oct 20, 2023 | 20.63 | 20.63 | 19.65 | 19.95 | 19.57 | 30,100 |
Oct 19, 2023 | 20.17 | 20.17 | 19.55 | 19.65 | 19.28 | 15,600 |
Related Tickers
CBOBA Bay Community Bancorp
13.70
+0.15%
FC6A.SG First Citizens BancShares Inc
1,900.00
+1.60%
MVLY Mission Valley Bancorp
15.10
+0.33%
RVCB River Valley Community Bancorp
20.24
-3.62%
OCFCP OceanFirst Financial Corp.
25.14
-0.44%
CZNC Citizens & Northern Corporation
19.33
-3.74%
AVBH Avidbank Holdings, Inc.
19.37
-1.17%
TFC-PO Truist Financial Corporation
24.11
-0.86%
TCBIO Texas Capital Bancshares, Inc.
21.33
-0.05%
HBANM Huntington Bancshares Incorporated
24.21
+0.33%