Skip to main content
BCML logo

BayCom Corp

BCMLNASDAQFinancialsBanks - Regional

$31.15Today:- (-)1Y +14.03%

As of Oct 16, 2026 close

Market cap
$337.75M
P/E (TTM)
25.82
Forward P/E
47.77
Dividend yield
3.88%
52-week range
$26.78$34.98
Volume (live)
-
Avg. volume (3M)
57.24K

BayCom (BCML) Historical Stock Prices

Analyze BayCom (BCML) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BayCom (BCML) Interactive Price Chart

Interactive historical price chart showing BayCom stock price movements and trends across multiple time periods.

Loading chart...

BCML Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BCML historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202631.0331.4630.9631.1531.1560.00K
Oct 15, 202630.8131.3430.6330.9630.9647.70K
Oct 14, 202630.5530.9130.3430.5630.5663.20K
Oct 13, 202630.9031.1030.5430.7030.7079.50K
Oct 12, 202630.5131.0430.4630.7430.74102.60K
Oct 9, 202630.8931.1930.4230.5330.5364.40K
Oct 8, 202630.8031.1830.8030.8430.8456.20K
Oct 7, 202630.7031.0430.6930.8030.8038.40K
Oct 6, 202631.1331.2830.8130.9730.9749.20K
Oct 5, 202631.2931.5930.9931.0131.0151.30K
Oct 2, 202631.2531.9531.0531.1931.1990.50K
Oct 1, 202630.3531.0329.9430.9030.9054.80K
Sep 30, 202630.8330.8730.3430.3430.3449.10K
Sep 29, 202630.9831.3830.5130.7830.7868.60K
Sep 28, 202630.8631.5230.6530.8730.8776.80K
Sep 25, 202630.2931.1930.2930.8730.8783.30K
Sep 24, 202629.9530.6029.7630.2130.2161.00K
Sep 23, 202629.9229.9329.5529.6429.6435.80K
Sep 22, 202629.9030.1829.7529.9329.9371.40K
Sep 21, 202630.0030.1529.6329.7329.7362.90K
Sep 18, 202630.1230.2429.6430.1030.10128.40K
Sep 17, 202630.2930.5530.0130.3130.3129.60K
Sep 16, 202630.4930.5529.7930.0330.0349.70K
Sep 15, 202630.2430.4930.1130.4430.4431.50K
Sep 14, 202630.0430.4329.9530.1830.1830.01K
Sep 11, 202630.4830.6529.8530.1030.1031.04K
Sep 10, 202629.8430.2329.8030.2330.2336.77K
Sep 9, 202630.0530.2529.7030.0629.7651.23K
Sep 8, 202630.7430.8930.0530.1029.8031.43K
Sep 4, 202630.4030.8230.4030.8030.4930.81K
Sep 3, 202630.6030.8030.4130.4230.1227.21K
Sep 2, 202630.0330.5729.8830.4130.1142.05K
Sep 1, 202629.9330.0129.6629.8529.5536.76K
Aug 31, 202630.3230.3829.5229.8329.5335.35K
Aug 28, 202630.0330.4930.0030.2929.9952.15K
Aug 27, 202630.1930.2629.7629.9829.6853.51K
Aug 26, 202630.0030.4329.6530.1929.89120.30K
Aug 25, 202630.1630.3229.5729.9729.6753.93K
Aug 24, 202630.0931.9329.8430.1229.8272.92K
Aug 21, 202630.2530.2529.6830.0029.7072.52K
Aug 20, 202630.4630.6429.7830.0729.7749.41K
Aug 19, 202631.3631.5530.3730.4330.1375.27K
Aug 18, 202630.7331.3430.5031.1030.7964.98K
Aug 17, 202631.0931.2430.5230.6030.2955.60K
Aug 14, 202631.2431.4831.0031.0730.7544.97K
Aug 13, 202631.4031.4830.8031.0630.7588.54K
Aug 12, 202631.2831.4330.7631.1930.8850.95K
Aug 11, 202630.6131.3830.4431.2530.9458.19K
Aug 10, 202630.5130.8430.2130.3930.0959.71K
Aug 7, 202630.7030.9830.3430.5230.2251.67K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.