Free Trial

BayCom (BCML) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free BCML Stock Alerts
$20.18
+0.03 (+0.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

BayCom Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+3.91%
3 Month
Performance
+1.82%
6 Month
Performance
-6.31%
Year-To-Date
Performance
-14.46%
1 Year
Performance
+19.06%
Receive BCML Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BayCom and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BCML Stock Chart for Sunday, June, 2, 2024

BCML Chart by TradingView

BayCom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$20.15$20.18
+0.15%		$21.11$20.1620,665 shs$227.03 million
05/30/2024$19.80$20.15
+1.77%		$20.15$20.0512,404 shs$226.69 million
05/29/2024$20.08$19.80
-1.39%		$20.18$19.8019,791 shs$222.71 million
05/28/2024$20.36$20.08
-1.38%		$20.55$20.0718,646 shs$225.90 million
05/27/2024$20.36$20.36$20.45$20.1412,400 shs$229.05 million
05/24/2024$19.96$20.36
+2.03%		$20.42$20.0712,439 shs$229.01 million
05/23/2024$20.34$19.96
-1.89%		$20.41$19.8920,851 shs$224.49 million
05/22/2024$20.40$20.34
-0.29%		$20.46$20.2214,733 shs$228.83 million
05/21/2024$20.27$20.40
+0.64%		$20.58$20.098,054 shs$229.50 million
05/20/2024$20.75$20.27
-2.31%		$20.85$20.2713,156 shs$228.04 million
05/17/2024$20.70$20.75
+0.24%		$21.01$20.6514,424 shs$233.44 million
05/16/2024$20.55$20.70
+0.73%		$20.93$20.4430,171 shs$232.88 million
05/15/2024$20.36$20.55
+0.93%		$20.61$20.4214,751 shs$231.19 million
05/14/2024$20.30$20.36
+0.30%		$20.57$20.3012,777 shs$230.68 million
05/13/2024$20.31$20.30
-0.05%		$20.57$20.2914,288 shs$230.00 million
05/10/2024$20.50$20.31
-0.93%		$20.53$20.3110,802 shs$230.09 million
05/09/2024$20.43$20.50
+0.34%		$20.50$20.3715,837 shs$232.24 million
05/08/2024$20.11$20.43
+1.59%		$20.67$20.2017,677 shs$231.47 million
05/07/2024$20.15$20.11
-0.20%		$20.42$20.1120,096 shs$227.85 million
05/06/2024$20.13$20.15
+0.10%		$20.23$20.0817,091 shs$228.30 million
05/03/2024$19.42$20.13
+3.66%		$20.26$19.6014,085 shs$228.07 million
05/02/2024$19.69$19.42
-1.37%		$19.89$19.1647,548 shs$220.03 million
05/01/2024$19.78$19.69
-0.46%		$20.20$19.4552,756 shs$223.09 million
04/30/2024$20.12$19.78
-1.69%		$20.09$19.7822,596 shs$226.88 million
04/29/2024$20.15$20.12
-0.15%		$20.22$20.0021,560 shs$230.78 million
04/26/2024$20.11$20.15
+0.20%		$20.60$20.0627,955 shs$231.12 million
04/25/2024$20.10$20.11
+0.05%		$20.23$19.7129,404 shs$230.64 million
04/24/2024$20.05$20.10
+0.25%		$20.28$19.6950,092 shs$230.55 million
04/23/2024$19.41$20.05
+3.30%		$20.37$19.3548,868 shs$229.97 million
04/22/2024$20.02$19.41
-3.05%		$20.01$19.2738,644 shs$222.63 million
04/19/2024$19.91$20.02
+0.55%		$20.22$19.7523,176 shs$229.63 million
04/18/2024$19.77$19.91
+0.71%		$20.30$19.7732,685 shs$228.37 million
04/17/2024$20.19$19.77
-2.08%		$20.33$19.7724,624 shs$226.76 million
04/16/2024$19.77$20.19
+2.12%		$20.27$19.7219,970 shs$231.58 million
04/15/2024$19.92$19.77
-0.75%		$20.01$19.7225,687 shs$226.76 million
04/12/2024$19.85$19.92
+0.35%		$20.10$19.6017,811 shs$228.48 million
04/11/2024$19.86$19.85
-0.05%		$20.13$19.7221,853 shs$227.66 million
04/10/2024$20.25$19.86
-1.93%		$20.10$19.2027,399 shs$227.79 million
04/09/2024$20.43$20.25
-0.88%		$20.41$19.8622,574 shs$232.27 million
04/08/2024$20.30$20.43
+0.64%		$20.64$20.2311,830 shs$234.33 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$20.30$20.30$20.43$20.1012,913 shs$232.84 million
04/04/2024$20.15$20.30
+0.74%		$20.32$19.9425,555 shs$232.84 million
04/03/2024$19.80$20.15
+1.77%		$20.59$19.5223,182 shs$231.12 million
04/02/2024$20.57$19.80
-3.74%		$20.35$19.6225,253 shs$227.11 million
04/01/2024$20.61$20.57
-0.19%		$20.65$20.3010,234 shs$235.92 million
03/29/2024$20.61$20.61$20.67$20.4713,160 shs$236.40 million
03/28/2024$20.48$20.61
+0.63%		$20.61$20.4713,160 shs$236.40 million
03/27/2024$20.21$20.48
+1.34%		$20.70$20.1415,274 shs$234.91 million
03/26/2024$19.82$20.21
+1.97%		$20.24$19.7726,948 shs$231.79 million
03/25/2024$19.51$19.82
+1.59%		$20.09$19.4817,898 shs$227.34 million
03/22/2024$20.50$19.51
-4.83%		$20.65$19.2836,639 shs$223.78 million
03/21/2024$20.37$20.50
+0.64%		$20.74$20.3827,149 shs$235.11 million
03/20/2024$19.44$20.37
+4.78%		$20.45$19.2569,627 shs$233.64 million
03/19/2024$19.28$19.44
+0.83%		$19.75$18.8169,916 shs$224.53 million
03/18/2024$19.41$19.28
-0.67%		$19.92$19.2820,218 shs$222.68 million
03/15/2024$19.67$19.41
-1.32%		$20.08$18.5977,833 shs$224.19 million
03/14/2024$19.96$19.67
-1.45%		$19.95$19.6718,100 shs$227.19 million
03/13/2024$19.91$19.96
+0.25%		$20.25$19.8536,982 shs$230.54 million
03/12/2024$20.36$19.91
-2.21%		$20.25$19.8015,525 shs$229.96 million
03/11/2024$20.31$20.36
+0.25%		$20.80$20.2514,003 shs$235.16 million
03/08/2024$20.14$20.31
+0.84%		$20.60$20.2632,963 shs$234.58 million
03/07/2024$20.01$20.14
+0.65%		$20.19$20.0015,489 shs$232.64 million
03/06/2024$19.85$20.01
+0.81%		$20.42$19.8228,519 shs$231.12 million
03/05/2024$19.56$19.85
+1.48%		$20.17$19.5611,012 shs$229.27 million
03/04/2024$19.82$19.56
-1.31%		$20.00$19.3321,885 shs$225.92 million
03/01/2024$20.02$19.82
-1.00%		$19.92$19.698,539 shs$228.92 million

Related Companies:
This page (NASDAQ:BCML) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders