Free Trial

BayCom (BCML) Stock Chart & Stock Price History

BayCom logo
$25.98 +0.07 (+0.27%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$26.06 +0.08 (+0.31%)
As of 04/17/2025 04:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BayCom Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
+1.44%
3 Month
Performance
-2.29%
6 Month
Performance
+6.00%
Year-To-Date
Performance
-3.20%
1 Year
Performance
+29.77%
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.

BCML Stock Chart for Sunday, April, 20, 2025

BayCom Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$25.98$25.98$26.59$25.8824,665 shs$289.16 million
04/17/2025$25.91$25.98
+0.27%
$26.59$25.8824,665 shs$289.16 million
04/16/2025$25.87$25.91
+0.15%
$26.07$25.6030,638 shs$288.38 million
04/15/2025$25.24$25.87
+2.50%
$26.25$24.9533,276 shs$287.93 million
04/14/2025$25.07$25.24
+0.68%
$25.87$24.3644,875 shs$280.92 million
04/11/2025$24.51$25.07
+2.28%
$25.30$24.1728,301 shs$279.03 million
04/10/2025$25.82$24.51
-5.07%
$26.20$24.2340,321 shs$272.80 million
04/09/2025$24.25$25.82
+6.47%
$27.00$23.9643,048 shs$287.38 million
04/09/2025$24.25$25.82
+6.47%
$27.00$23.9643,048 shs$287.38 million
04/08/2025$24.19$24.25
+0.25%
$24.97$23.5833,560 shs$269.90 million
04/08/2025$24.19$24.25
+0.25%
$24.97$23.5833,560 shs$269.90 million
04/07/2025$24.20$24.19
-0.04%
$25.00$22.8739,946 shs$269.24 million
04/04/2025$24.08$24.20
+0.50%
$24.37$22.2232,778 shs$269.35 million
04/03/2025$25.72$24.08
-6.38%
$25.11$23.9627,030 shs$268.01 million
04/02/2025$25.56$25.72
+0.63%
$25.86$24.6516,573 shs$286.26 million
04/01/2025$25.17$25.56
+1.55%
$25.69$24.9113,924 shs$284.48 million
03/31/2025$25.50$25.17
-1.29%
$26.34$24.8035,794 shs$280.14 million
03/28/2025$26.07$25.50
-2.19%
$25.97$25.3318,184 shs$283.82 million
03/27/2025$25.62$26.07
+1.76%
$26.31$25.4717,593 shs$290.16 million
03/26/2025$25.45$25.62
+0.67%
$25.81$25.3419,515 shs$285.15 million
03/25/2025$25.93$25.45
-1.85%
$26.18$25.3312,209 shs$283.26 million
03/24/2025$24.95$25.93
+3.93%
$25.93$25.4012,301 shs$288.60 million
03/21/2025$25.61$24.95
-2.58%
$25.51$24.2557,304 shs$277.69 million
03/20/2025$25.69$25.61
-0.31%
$26.39$25.4519,359 shs$285.04 million
03/19/2025$25.24$25.69
+1.78%
$25.92$25.3210,693 shs$285.70 million

This page (NASDAQ:BCML) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners