BCML - BayCom Corp
29.78
0.100 0.336%
Share volume: 14,523
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$29.68
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $29.98 | $29.98 | $29.98 | $29.98 | $29.52 | $29.52 | $29.78 | $29.78 | 14,523 | $14,523.00 |
| 03-03-2026 | $29.30 | $29.30 | $30.07 | $30.07 | $29.12 | $29.12 | $29.68 | $29.68 | 15,690 | $15,690.00 |
| 03-02-2026 | $29.05 | $29.05 | $30.46 | $30.46 | $29.05 | $29.05 | $29.78 | $29.78 | 46,976 | $46,976.00 |
| 02-27-2026 | $29.65 | $29.65 | $30.06 | $30.06 | $29.29 | $29.29 | $29.40 | $29.40 | 34,696 | $34,696.00 |
| 02-26-2026 | $30.71 | $30.71 | $31.12 | $31.12 | $30.00 | $30.00 | $30.04 | $30.04 | 19,970 | $19,970.00 |
| 02-25-2026 | $29.93 | $29.93 | $30.48 | $30.48 | $29.50 | $29.50 | $30.43 | $30.43 | 11,859 | $11,859.00 |
| 02-24-2026 | $29.86 | $29.86 | $30.10 | $30.10 | $29.49 | $29.49 | $29.54 | $29.54 | 12,104 | $12,104.00 |
| 02-23-2026 | $30.07 | $30.07 | $30.19 | $30.19 | $29.53 | $29.53 | $29.70 | $29.70 | 38,194 | $38,194.00 |
| 02-20-2026 | $30.13 | $30.13 | $30.35 | $30.35 | $29.88 | $29.88 | $30.24 | $30.24 | 13,349 | $13,349.00 |
| 02-19-2026 | $30.12 | $30.12 | $30.57 | $30.57 | $29.93 | $29.93 | $29.93 | $29.93 | 18,249 | $18,249.00 |