BayCom CorpBCMLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $28.50 | $28.89 | $28.11 | $28.85 | 19,703 |
| 1/13/2026 | $28.24 | $28.79 | $28.18 | $28.60 | 18,300 |
| 1/12/2026 | $28.64 | $29.01 | $28.06 | $28.57 | 17,443 |
| 1/9/2026 | $28.83 | $29.60 | $28.54 | $28.68 | 13,700 |
| 1/8/2026 | $28.01 | $29.20 | $28.01 | $28.82 | 12,718 |
| 1/7/2026 | $28.68 | $28.74 | $28.05 | $28.19 | 12,911 |
| 1/6/2026 | $28.82 | $28.82 | $27.59 | $28.30 | 35,200 |
| 1/5/2026 | $28.99 | $29.34 | $28.87 | $29.11 | 10,800 |
| 1/2/2026 | $29.29 | $30.20 | $28.15 | $28.82 | 23,242 |
| 12/31/2025 | $29.58 | $29.58 | $29.29 | $29.40 | 12,012 |
| 12/30/2025 | $29.81 | $29.88 | $29.53 | $29.53 | 9,716 |
| 12/29/2025 | $30.27 | $30.27 | $29.18 | $29.95 | 29,437 |
| 12/26/2025 | $29.91 | $30.47 | $29.91 | $30.37 | 13,934 |
| 12/24/2025 | $30.99 | $31.15 | $29.41 | $29.89 | 29,331 |
| 12/23/2025 | $31.19 | $31.67 | $30.88 | $30.97 | 11,714 |
| 12/22/2025 | $31.92 | $32.18 | $30.73 | $31.19 | 26,500 |
| 12/19/2025 | $32.61 | $32.61 | $31.61 | $31.94 | 45,446 |
| 12/18/2025 | $32.89 | $33.15 | $32.67 | $32.71 | 20,900 |
| 12/17/2025 | $32.57 | $33.12 | $32.50 | $32.89 | 25,800 |
| 12/16/2025 | $32.50 | $32.62 | $32.14 | $32.43 | 23,400 |
| 12/15/2025 | $32.69 | $32.71 | $31.86 | $32.42 | 29,516 |
| 12/12/2025 | $30.50 | $32.98 | $30.50 | $32.78 | 39,600 |
| 12/11/2025 | $30.38 | $30.85 | $30.20 | $30.80 | 43,914 |
| 12/10/2025 | $29.74 | $31.62 | $29.74 | $31.02 | 42,800 |
| 12/9/2025 | $29.46 | $29.75 | $29.22 | $29.57 | 18,214 |
| 12/8/2025 | $29.13 | $29.68 | $27.94 | $29.59 | 12,600 |
| 12/5/2025 | $29.92 | $30.06 | $29.24 | $29.47 | 18,600 |
| 12/4/2025 | $29.74 | $29.98 | $29.54 | $29.74 | 10,500 |
| 12/3/2025 | $29.30 | $29.94 | $29.30 | $29.88 | 10,600 |
| 12/2/2025 | $29.01 | $29.32 | $29.00 | $29.30 | 12,500 |
| 12/1/2025 | $28.85 | $29.23 | $28.84 | $29.23 | 6,646 |
| 11/28/2025 | $29.19 | $29.19 | $28.81 | $29.18 | 10,800 |
| 11/26/2025 | $29.45 | $30.06 | $29.07 | $29.54 | 17,733 |
| 11/25/2025 | $28.98 | $30.10 | $28.98 | $29.55 | 11,000 |
| 11/24/2025 | $28.78 | $28.87 | $28.34 | $28.76 | 12,504 |
| 11/21/2025 | $27.56 | $28.92 | $27.56 | $28.71 | 19,900 |
| 11/20/2025 | $28.04 | $28.04 | $27.52 | $27.75 | 10,440 |
| 11/19/2025 | $27.30 | $27.92 | $27.30 | $27.70 | 19,900 |
| 11/18/2025 | $27.87 | $27.90 | $27.22 | $27.33 | 11,000 |
| 11/17/2025 | $27.96 | $28.13 | $27.69 | $27.77 | 22,442 |
| 11/14/2025 | $28.08 | $28.27 | $27.77 | $28.27 | 11,609 |
| 11/13/2025 | $27.58 | $28.60 | $27.58 | $28.38 | 20,603 |
| 11/12/2025 | $28.20 | $28.38 | $27.50 | $28.00 | 25,200 |
| 11/11/2025 | $27.98 | $28.09 | $27.64 | $28.09 | 7,900 |
| 11/10/2025 | $27.33 | $28.09 | $26.82 | $27.83 | 39,722 |
| 11/7/2025 | $27.43 | $27.74 | $27.29 | $27.31 | 10,400 |
| 11/6/2025 | $27.94 | $27.94 | $27.25 | $27.54 | 10,610 |
| 11/5/2025 | $27.38 | $28.20 | $27.38 | $28.20 | 9,700 |
| 11/4/2025 | $26.88 | $27.76 | $26.88 | $27.35 | 11,400 |
| 11/3/2025 | $27.22 | $27.39 | $26.82 | $27.21 | 11,324 |
| 10/31/2025 | $27.04 | $27.60 | $26.78 | $27.26 | 11,800 |
| 10/30/2025 | $27.26 | $27.28 | $27.14 | $27.14 | 6,937 |
| 10/29/2025 | $27.28 | $27.54 | $27.00 | $27.19 | 23,000 |
| 10/28/2025 | $27.06 | $27.71 | $27.00 | $27.50 | 20,829 |
| 10/27/2025 | $27.80 | $27.80 | $27.32 | $27.36 | 21,800 |
| 10/24/2025 | $28.05 | $28.05 | $27.37 | $27.77 | 11,200 |
| 10/23/2025 | $27.97 | $28.16 | $27.62 | $27.99 | 10,800 |
| 10/22/2025 | $27.64 | $28.22 | $27.62 | $28.15 | 19,000 |
| 10/21/2025 | $27.73 | $27.85 | $27.52 | $27.69 | 14,500 |
| 10/20/2025 | $27.45 | $27.93 | $27.39 | $27.93 | 16,538 |
| 10/17/2025 | $27.14 | $27.95 | $27.14 | $27.15 | 16,641 |