BCML - BayCom Corp
28.68
-0.480 -1.674%
Share volume: 22,005
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$29.16
-0.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $29.06 | $29.06 | $29.07 | $29.07 | $28.63 | $28.63 | $28.68 | $28.68 | 22,005 | $22,005.00 |
| 04-17-2026 | $28.80 | $28.80 | $29.32 | $29.32 | $28.25 | $28.25 | $29.16 | $29.16 | 47,524 | $47,524.00 |
| 04-16-2026 | $28.18 | $28.18 | $28.70 | $28.70 | $28.04 | $28.04 | $28.32 | $28.32 | 28,938 | $28,938.00 |
| 04-15-2026 | $28.29 | $28.29 | $28.37 | $28.37 | $28.00 | $28.00 | $28.23 | $28.23 | 20,777 | $20,777.00 |
| 04-14-2026 | $28.51 | $28.51 | $28.89 | $28.89 | $28.18 | $28.18 | $28.34 | $28.34 | 34,207 | $34,207.00 |
| 04-13-2026 | $29.10 | $29.10 | $30.50 | $30.50 | $28.28 | $28.28 | $28.66 | $28.66 | 23,883 | $23,883.00 |
| 04-10-2026 | $31.08 | $31.08 | $31.08 | $31.08 | $27.34 | $27.34 | $29.04 | $29.04 | 238,888 | $238,888.00 |
| 04-09-2026 | $30.96 | $30.96 | $32.67 | $32.67 | $30.96 | $30.96 | $32.67 | $32.67 | 43,858 | $43,858.00 |
| 04-08-2026 | $31.01 | $31.01 | $31.42 | $31.42 | $30.49 | $30.49 | $31.04 | $31.04 | 29,400 | $29,400.00 |
| 04-07-2026 | $30.14 | $30.14 | $30.44 | $30.44 | $29.91 | $29.91 | $30.23 | $30.23 | 23,376 | $23,376.00 |