5 DAY PERFORMANCE
-4.90%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
+6.34%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.37 | $30.45 (0.28%) | $30.73 | $30.32 | 7.40 K | |
| 08/06/2026 | $30.69 | $30.70 (0.03%) | $30.88 | $30.30 | 28.35 K | $334.91 M |
| 08/05/2026 | $31.14 | $30.71 (-1.38%) | $31.15 | $30.49 | 46.30 K | $335.02 M |
| 08/04/2026 | $30.44 | $30.96 (1.71%) | $31.07 | $30.20 | 47.80 K | $337.75 M |
| 08/03/2026 | $30.60 | $30.50 (-0.33%) | $31.22 | $30.27 | 64.23 K | $332.73 M |
| 07/31/2026 | $30.04 | $30.18 (0.47%) | $30.52 | $29.90 | 52.70 K | $329.24 M |
| 07/30/2026 | $30.75 | $30.21 (-1.76%) | $31.30 | $30.13 | 89.00 K | $329.57 M |
| 07/29/2026 | $30.69 | $30.75 (0.2%) | $31.22 | $30.23 | 51.72 K | $335.46 M |
| 07/28/2026 | $30.90 | $30.75 (-0.49%) | $31.41 | $30.37 | 76.00 K | $335.46 M |
| 07/27/2026 | $31.77 | $30.57 (-3.78%) | $31.77 | $30.43 | 63.85 K | $333.49 M |
| 07/24/2026 | $32.60 | $31.70 (-2.76%) | $32.60 | $30.75 | 72.95 K | $345.82 M |
| 07/23/2026 | $32.90 | $33.13 (0.7%) | $33.28 | $32.14 | 49.51 K | $361.42 M |
| 07/22/2026 | $33.90 | $33.30 (-1.77%) | $33.90 | $33.11 | 35.43 K | $363.28 M |
| 07/21/2026 | $33.89 | $33.94 (0.15%) | $34.16 | $33.52 | 39.52 K | $370.26 M |
| 07/20/2026 | $33.68 | $33.89 (0.62%) | $34.11 | $33.03 | 40.60 K | $369.71 M |
| 07/17/2026 | $34.49 | $33.97 (-1.51%) | $34.62 | $33.67 | 39.94 K | $370.59 M |
| 07/16/2026 | $34.03 | $34.79 (2.23%) | $34.98 | $34.03 | 28.65 K | $379.53 M |
| 07/15/2026 | $33.73 | $33.99 (0.77%) | $34.09 | $33.73 | 31.10 K | $370.80 M |
| 07/14/2026 | $33.77 | $33.54 (-0.68%) | $34.00 | $33.41 | 29.22 K | $365.89 M |
| 07/13/2026 | $33.38 | $33.70 (0.96%) | $34.07 | $33.28 | 49.27 K | $367.64 M |
| 07/10/2026 | $33.63 | $33.34 (-0.86%) | $33.68 | $33.34 | 45.33 K | $363.71 M |
| 07/09/2026 | $33.06 | $33.44 (1.15%) | $33.49 | $32.99 | 45.81 K | $364.80 M |
| 07/08/2026 | $33.15 | $33.03 (-0.36%) | $33.61 | $32.88 | 47.04 K | $360.33 M |
| 07/07/2026 | $33.37 | $33.46 (0.27%) | $33.75 | $33.37 | 34.91 K | $365.02 M |
| 07/06/2026 | $33.31 | $33.36 (0.15%) | $33.78 | $33.20 | 36.90 K | $363.93 M |
| 07/02/2026 | $33.97 | $33.46 (-1.5%) | $34.42 | $33.30 | 63.15 K | $365.02 M |
| 07/01/2026 | $33.07 | $33.84 (2.33%) | $33.97 | $32.85 | 67.20 K | $369.17 M |
| 06/30/2026 | $32.55 | $32.90 (1.08%) | $33.20 | $32.44 | 66.61 K | $358.91 M |
| 06/29/2026 | $32.21 | $32.70 (1.52%) | $32.76 | $32.12 | 110.70 K | $356.73 M |
| 06/26/2026 | $31.81 | $32.67 (2.7%) | $32.75 | $31.72 | 265.60 K | $356.40 M |
| 06/25/2026 | $32.52 | $31.81 (-2.18%) | $32.56 | $31.44 | 63.00 K | $347.02 M |
| 06/24/2026 | $32.34 | $32.62 (0.87%) | $32.96 | $32.04 | 297.64 K | $355.86 M |
| 06/23/2026 | $31.66 | $32.34 (2.15%) | $32.65 | $31.44 | 288.70 K | $352.80 M |
| 06/22/2026 | $31.63 | $31.58 (-0.16%) | $31.99 | $31.35 | 47.64 K | $344.51 M |
| 06/18/2026 | $31.81 | $31.55 (-0.82%) | $32.50 | $31.36 | 193.03 K | $344.19 M |
| 06/17/2026 | $31.81 | $31.43 (-1.19%) | $32.24 | $31.34 | 114.10 K | $342.88 M |
| 06/16/2026 | $32.21 | $31.71 (-1.55%) | $32.37 | $31.65 | 44.15 K | $345.93 M |
| 06/15/2026 | $32.45 | $31.87 (-1.79%) | $32.48 | $31.73 | 94.60 K | $347.68 M |
| 06/12/2026 | $32.10 | $32.21 (0.34%) | $32.42 | $32.07 | 77.70 K | $351.39 M |
| 06/11/2026 | $32.18 | $31.92 (-0.81%) | $32.30 | $31.71 | 49.64 K | $348.22 M |
| 06/10/2026 | $32.54 | $32.31 (-0.71%) | $32.71 | $32.14 | 99.51 K | $352.48 M |
| 06/09/2026 | $31.99 | $32.28 (0.91%) | $32.75 | $31.99 | 89.51 K | $352.15 M |
| 06/08/2026 | $32.03 | $31.82 (-0.66%) | $32.19 | $31.66 | 100.90 K | $347.13 M |
| 06/05/2026 | $31.47 | $31.77 (0.95%) | $32.08 | $31.45 | 106.20 K | $346.59 M |
| 06/04/2026 | $30.95 | $31.39 (1.42%) | $31.62 | $30.87 | 53.60 K | $342.44 M |
| 06/03/2026 | $31.00 | $30.61 (-1.26%) | $31.20 | $30.48 | 38.20 K | $333.93 M |
| 06/02/2026 | $30.70 | $31.20 (1.63%) | $31.35 | $30.67 | 67.40 K | $340.37 M |
| 06/01/2026 | $30.72 | $30.72 (0%) | $31.21 | $30.51 | 48.95 K | $335.13 M |
| 05/29/2026 | $31.09 | $30.80 (-0.93%) | $31.10 | $30.52 | 54.20 K | $336.00 M |
| 05/28/2026 | $30.76 | $31.05 (0.94%) | $31.12 | $30.42 | 59.80 K | $338.73 M |
| 05/27/2026 | $31.13 | $30.84 (-0.93%) | $31.32 | $30.75 | 44.21 K | $336.44 M |
| 05/26/2026 | $30.61 | $30.77 (0.52%) | $31.33 | $30.31 | 97.03 K | $335.68 M |
| 05/22/2026 | $31.17 | $31.01 (-0.51%) | $31.49 | $30.81 | 76.80 K | $338.29 M |
| 05/21/2026 | $30.50 | $31.17 (2.2%) | $31.33 | $30.35 | 78.12 K | $340.04 M |
| 05/20/2026 | $30.50 | $30.65 (0.49%) | $31.00 | $30.45 | 85.80 K | $334.37 M |
| 05/19/2026 | $30.19 | $30.54 (1.16%) | $30.67 | $29.89 | 76.90 K | $333.17 M |
| 05/18/2026 | $29.85 | $30.18 (1.11%) | $30.40 | $29.85 | 31.10 K | $329.24 M |
| 05/15/2026 | $30.28 | $29.85 (-1.42%) | $30.70 | $29.80 | 44.10 K | $325.64 M |
| 05/14/2026 | $30.49 | $30.42 (-0.23%) | $30.81 | $30.30 | 54.62 K | $331.86 M |
| 05/13/2026 | $30.35 | $30.36 (0.03%) | $30.51 | $30.13 | 35.30 K | $331.20 M |
| 05/12/2026 | $30.47 | $30.45 (-0.07%) | $30.69 | $30.04 | 43.93 K | $332.19 M |
| 05/11/2026 | $30.95 | $30.47 (-1.55%) | $31.00 | $30.25 | 35.31 K | $332.40 M |
| 05/08/2026 | $30.50 | $30.94 (1.44%) | $31.22 | $30.50 | 59.82 K | $337.53 M |
| 05/07/2026 | $30.20 | $30.48 (0.93%) | $30.58 | $30.10 | 52.61 K | $332.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
