BayCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.92	30.06	29.24	29.47	29.47	-0.91%	18,569
Dec 4, 2025	29.74	29.98	29.54	29.74	29.74	-0.47%	10,467
Dec 3, 2025	29.30	29.94	29.30	29.88	29.88	1.98%	10,561
Dec 2, 2025	29.01	29.32	29.00	29.30	29.30	0.24%	12,469
Dec 1, 2025	28.85	29.23	28.84	29.23	29.23	0.17%	6,646
Nov 28, 2025	29.19	29.19	28.81	29.18	29.18	-1.22%	10,781
Nov 26, 2025	29.45	30.06	29.07	29.54	29.54	-0.03%	17,733
Nov 25, 2025	28.98	30.10	28.98	29.55	29.55	2.75%	10,990
Nov 24, 2025	28.78	28.87	28.34	28.76	28.76	0.17%	12,504
Nov 21, 2025	27.56	28.92	27.56	28.71	28.71	3.46%	19,894
Nov 20, 2025	28.04	28.04	27.52	27.75	27.75	0.18%	10,440
Nov 19, 2025	27.30	27.92	27.30	27.70	27.70	1.35%	19,881
Nov 18, 2025	27.87	27.90	27.22	27.33	27.33	-1.58%	10,976
Nov 17, 2025	27.96	28.13	27.69	27.77	27.77	-1.77%	22,442
Nov 14, 2025	28.08	28.27	27.77	28.27	28.27	-0.39%	11,609
Nov 13, 2025	27.58	28.60	27.58	28.38	28.38	1.36%	20,603
Nov 12, 2025	28.20	28.38	27.50	28.00	28.00	-0.32%	25,158
Nov 11, 2025	27.98	28.09	27.64	28.09	28.09	0.93%	7,863
Nov 10, 2025	27.33	28.09	26.82	27.83	27.83	1.90%	39,722
Nov 7, 2025	27.43	27.74	27.29	27.31	27.31	-0.84%	10,358
Nov 6, 2025	27.94	27.94	27.25	27.54	27.54	-2.34%	10,610
Nov 5, 2025	27.38	28.20	27.38	28.20	28.20	3.11%	9,666
Nov 4, 2025	26.88	27.76	26.88	27.35	27.35	0.51%	11,376
Nov 3, 2025	27.22	27.39	26.82	27.21	27.21	-0.18%	11,324
Oct 31, 2025	27.04	27.60	26.78	27.26	27.26	0.44%	11,769
Oct 30, 2025	27.26	27.28	27.14	27.14	27.14	-0.18%	6,937
Oct 29, 2025	27.28	27.54	27.00	27.19	27.19	-1.13%	22,998
Oct 28, 2025	27.06	27.71	27.00	27.50	27.50	0.51%	20,829
Oct 27, 2025	27.80	27.80	27.32	27.36	27.36	-1.48%	21,764
Oct 24, 2025	28.05	28.05	27.37	27.77	27.77	-0.79%	11,158
Oct 23, 2025	27.97	28.16	27.62	27.99	27.99	-0.57%	10,782
Oct 22, 2025	27.64	28.22	27.62	28.15	28.15	1.66%	18,984
Oct 21, 2025	27.73	27.85	27.52	27.69	27.69	-0.86%	14,496
Oct 20, 2025	27.45	27.93	27.39	27.93	27.93	2.87%	16,538
Oct 17, 2025	27.14	27.95	27.14	27.15	27.15	0.04%	16,641
Oct 16, 2025	28.51	28.51	27.13	27.14	27.14	-5.20%	29,860
Oct 15, 2025	28.58	28.89	28.36	28.63	28.63	0.53%	18,199
Oct 14, 2025	27.48	28.50	27.48	28.48	28.48	2.85%	11,720
Oct 13, 2025	27.17	27.74	27.17	27.69	27.69	1.32%	19,738
Oct 10, 2025	27.89	27.89	27.33	27.33	27.33	-2.36%	23,606
Oct 9, 2025	27.99	28.27	27.80	27.99	27.99	-0.57%	20,322
Oct 8, 2025	28.12	28.15	27.91	28.15	28.15	-	10,527
Oct 7, 2025	28.15	28.32	27.79	28.15	28.15	-0.14%	21,646
Oct 6, 2025	28.26	28.36	27.93	28.19	28.19	0.32%	16,667
Oct 3, 2025	27.50	28.10	27.50	28.10	28.10	1.59%	12,108
Oct 2, 2025	27.97	27.97	27.34	27.66	27.66	-1.60%	15,295
Oct 1, 2025	28.58	28.58	27.89	28.11	28.11	-2.23%	11,684
Sep 30, 2025	28.72	28.82	28.29	28.75	28.75	-0.62%	12,601
Sep 29, 2025	29.53	29.53	28.76	28.93	28.93	-1.83%	17,977
Sep 26, 2025	29.72	29.72	29.43	29.47	29.47	-0.17%	11,215