BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.69	28.69	27.85	28.06	28.06	-1.92%	24,514
Aug 14, 2025	28.15	28.69	28.01	28.61	28.61	-0.97%	11,504
Aug 13, 2025	28.62	29.09	28.62	28.89	28.89	1.98%	14,108
Aug 12, 2025	27.91	28.50	27.61	28.33	28.33	2.64%	42,448
Aug 11, 2025	27.40	28.00	27.25	27.60	27.60	1.43%	11,291
Aug 8, 2025	27.19	27.80	27.10	27.21	27.21	0.82%	9,241
Aug 7, 2025	27.10	27.27	26.72	26.99	26.99	-0.22%	24,188
Aug 6, 2025	27.27	27.47	26.74	27.05	27.05	-0.55%	87,714
Aug 5, 2025	27.31	27.41	27.18	27.20	27.20	-0.55%	13,324
Aug 4, 2025	27.06	27.38	27.03	27.35	27.35	2.24%	15,110
Aug 1, 2025	26.50	27.02	26.31	26.75	26.75	-0.96%	31,238
Jul 31, 2025	26.52	27.19	26.52	27.01	27.01	0.90%	23,914
Jul 30, 2025	27.40	27.70	26.64	26.77	26.77	-1.58%	17,165
Jul 29, 2025	27.83	27.83	27.12	27.20	27.20	-1.20%	15,409
Jul 28, 2025	27.48	27.60	27.27	27.53	27.53	0.07%	9,085
Jul 25, 2025	27.66	27.86	27.33	27.51	27.51	0.66%	11,754
Jul 24, 2025	28.04	28.10	27.31	27.33	27.33	-4.11%	13,669
Jul 23, 2025	28.22	28.80	28.22	28.50	28.50	-0.14%	14,510
Jul 22, 2025	28.65	29.26	28.54	28.54	28.54	0.78%	18,110
Jul 21, 2025	27.44	28.75	27.44	28.32	28.32	3.77%	22,619
Jul 18, 2025	29.75	29.75	26.90	27.29	27.29	-1.76%	33,703
Jul 17, 2025	27.28	27.91	26.90	27.78	27.78	1.28%	23,139
Jul 16, 2025	27.64	27.67	26.85	27.43	27.43	-0.80%	29,164
Jul 15, 2025	28.42	28.42	27.55	27.65	27.65	-2.05%	22,053
Jul 14, 2025	27.90	28.23	27.90	28.23	28.23	0.32%	18,545
Jul 11, 2025	28.86	28.86	28.02	28.14	28.14	-2.02%	14,090
Jul 10, 2025	28.80	29.05	28.20	28.72	28.72	-1.14%	17,659
Jul 9, 2025	28.87	29.05	28.32	29.05	29.05	0.41%	11,383
Jul 8, 2025	28.60	29.23	28.36	28.93	28.93	0.70%	30,245
Jul 7, 2025	28.77	29.46	28.72	28.73	28.73	-0.55%	25,893
Jul 3, 2025	29.04	29.36	28.87	28.89	28.89	0.03%	32,083
Jul 2, 2025	28.19	28.95	28.01	28.88	28.88	2.45%	27,436
Jul 1, 2025	27.40	29.15	27.40	28.19	28.19	1.73%	76,083
Jun 30, 2025	27.59	27.73	27.49	27.71	27.71	-0.32%	21,888
Jun 27, 2025	28.00	28.18	27.46	27.80	27.80	-0.50%	63,311
Jun 26, 2025	27.29	28.02	27.29	27.94	27.94	3.56%	12,321
Jun 25, 2025	27.90	27.90	26.98	26.98	26.98	-1.60%	27,464
Jun 24, 2025	27.38	28.36	27.38	27.42	27.42	0.85%	23,589
Jun 23, 2025	26.88	27.23	26.63	27.19	27.19	1.38%	30,693
Jun 20, 2025	26.89	27.00	26.40	26.82	26.82	0.75%	75,925
Jun 18, 2025	26.05	26.95	25.84	26.62	26.62	1.45%	37,134
Jun 17, 2025	26.47	26.55	26.06	26.24	26.24	-2.20%	19,184
Jun 16, 2025	26.66	26.89	26.37	26.83	26.83	1.94%	30,699
Jun 13, 2025	26.52	26.89	26.19	26.32	26.32	-2.48%	25,924
Jun 12, 2025	27.27	27.45	26.76	26.99	26.99	-1.89%	18,262
Jun 11, 2025	27.97	27.97	27.25	27.51	27.31	0.62%	29,762
Jun 10, 2025	27.03	27.38	27.03	27.34	27.14	1.56%	21,748
Jun 9, 2025	26.85	27.18	26.72	26.92	26.72	0.71%	21,836
Jun 6, 2025	26.70	27.09	26.19	26.73	26.53	1.77%	20,751
Jun 5, 2025	26.14	26.49	26.14	26.27	26.07	-0.53%	21,307