Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
BayCom Corporation (BCML)
BayCom Corporation (BCML) Historical

BCML BayCom Corporation

19.955

-0.385 (-1.89%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

BCML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	20.34	-0.06	-0.29%	20.44	20.46	20.22	14,733
May 21 2024	20.40	0.13	0.64%	20.25	20.575	20.09	8,054
May 20 2024	20.27	-0.48	-2.31%	20.70	20.94	20.27	13,156
May 17 2024	20.75	0.05	0.24%	20.77	21.005	20.65	14,424
May 16 2024	20.70	0.15	0.73%	20.41	20.93	20.41	30,171
May 15 2024	20.55	0.19	0.93%	20.48	20.6073	20.415	14,751
May 14 2024	20.36	0.06	0.30%	20.39	20.57	20.30	12,777
May 13 2024	20.30	-0.01	-0.05%	20.39	20.57	20.27	14,288
May 10 2024	20.31	-0.19	-0.93%	20.50	20.53	20.31	10,802
May 09 2024	20.50	0.07	0.34%	20.37	20.50	20.37	15,837
May 08 2024	20.43	0.32	1.59%	19.92	20.67	19.92	17,677
May 07 2024	20.11	-0.04	-0.20%	20.13	20.4199	20.11	20,096
May 06 2024	20.15	0.02	0.10%	20.23	20.23	19.93	17,091
May 03 2024	20.13	0.72	3.68%	19.60	20.26	19.47	14,085
May 02 2024	19.415	-0.28	-1.40%	19.89	19.89	19.16	47,548
May 01 2024	19.69	-0.09	-0.46%	19.92	20.21	19.45	52,756
Apr 30 2024	19.78	-0.34	-1.69%	19.92	20.09	19.78	22,596
Apr 29 2024	20.12	-0.03	-0.15%	20.22	20.22	20.00	21,560
Apr 26 2024	20.15	0.04	0.20%	20.12	20.60	20.06	27,955
Apr 25 2024	20.11	0.01	0.05%	19.99	20.23	19.52	29,404
Apr 24 2024	20.10	0.05	0.25%	19.82	20.28	19.69	50,092
Apr 23 2024	20.05	0.64	3.30%	19.35	20.37	19.06	48,868
Apr 22 2024	19.41	-0.61	-3.05%	20.01	20.01	19.27	38,644
Apr 19 2024	20.02	0.11	0.55%	19.75	20.22	19.75	23,176
Apr 18 2024	19.91	0.14	0.71%	19.77	20.30	19.77	32,726
Apr 17 2024	19.77	-0.42	-2.08%	20.23	20.33	19.75	24,624
Apr 16 2024	20.19	0.42	2.12%	19.75	20.27	19.70	19,970
Apr 15 2024	19.77	-0.15	-0.75%	20.01	20.10	19.67	25,687
Apr 12 2024	19.92	0.07	0.35%	19.75	20.10	19.6006	17,811
Apr 11 2024	19.85	-0.01	-0.05%	19.96	20.13	19.72	21,853
Apr 10 2024	19.86	-0.39	-1.93%	19.92	20.12	19.1991	27,399
Apr 09 2024	20.25	-0.18	-0.88%	20.41	20.41	19.8625	22,574
Apr 08 2024	20.43	0.13	0.64%	20.43	20.64	20.15	11,830
Apr 05 2024	20.30	0.00	0.00%	20.21	20.43	20.10	12,913
Apr 04 2024	20.30	0.15	0.74%	20.29	20.32	19.9416	25,555
Apr 03 2024	20.15	0.35	1.77%	19.64	20.59	19.52	23,466
Apr 02 2024	19.80	-0.77	-3.74%	20.30	20.50	19.62	25,253
Apr 01 2024	20.57	-0.04	-0.19%	20.65	20.65	20.295	10,234
Mar 28 2024	20.61	0.13	0.63%	20.49	20.67	20.47	13,160
Mar 27 2024	20.48	0.27	1.34%	20.14	20.695	20.14	15,274
Mar 26 2024	20.21	0.39	1.97%	19.98	20.235	19.67	26,948
Mar 25 2024	19.82	0.31	1.59%	19.48	20.09	19.48	17,898
Mar 22 2024	19.51	-0.99	-4.83%	20.45	20.6509	19.28	36,639
Mar 21 2024	20.50	0.13	0.64%	20.39	20.74	20.37	27,215
Mar 20 2024	20.37	0.93	4.78%	19.42	20.45	19.25	69,627
Mar 19 2024	19.44	0.16	0.83%	19.30	19.75	18.81	93,853
Mar 18 2024	19.28	-0.13	-0.67%	19.49	19.92	19.28	20,218
Mar 15 2024	19.41	-0.26	-1.32%	19.50	20.08	18.59	77,833
Mar 14 2024	19.67	-0.29	-1.45%	19.75	20.04	19.67	18,100
Mar 13 2024	19.96	0.05	0.25%	19.85	20.25	19.85	36,982
Mar 12 2024	19.91	-0.45	-2.21%	20.21	20.25	19.80	15,525
Mar 11 2024	20.36	0.05	0.25%	20.40	20.80	20.25	14,003
Mar 08 2024	20.31	0.17	0.84%	20.27	20.60	20.14	32,963
Mar 07 2024	20.14	0.13	0.65%	20.00	21.00	20.00	15,489
Mar 06 2024	20.01	0.16	0.81%	19.93	20.42	19.82	28,519
Mar 05 2024	19.85	0.29	1.48%	19.63	20.1699	19.56	11,012
Mar 04 2024	19.56	-0.26	-1.31%	19.82	20.00	19.33	21,885
Mar 01 2024	19.82	-0.20	-1.00%	19.92	19.92	19.69	8,539
Feb 29 2024	20.02	0.27	1.37%	20.13	20.31	19.897	16,973
Feb 28 2024	19.75	-0.25	-1.25%	19.79	20.3542	19.64	13,258
Feb 27 2024	20.00	0.07	0.35%	19.93	20.245	19.2405	10,530
Feb 26 2024	19.93	0.17	0.86%	19.70	20.005	19.59	13,316
Feb 23 2024	19.76	-0.11	-0.55%	19.73	20.2525	19.31	32,872

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions