5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
-10.63%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
-3.87%
1 YEAR PERFORMANCE
+29.26%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.02 | $25.09 (0.28%) | $25.10 | $24.61 | 24,701 | $279.72 M |
| 03/11/2025 | $24.97 | $24.94 (-0.12%) | $25.32 | $24.75 | 20,200 | $278.04 M |
| 03/10/2025 | $25.97 | $24.78 (-4.58%) | $25.97 | $24.54 | 21,200 | $276.26 M |
| 03/07/2025 | $25.68 | $26.18 (1.95%) | $26.26 | $25.68 | 17,141 | $291.87 M |
| 03/06/2025 | $25.90 | $26.27 (1.43%) | $26.27 | $25.67 | 10,742 | $292.87 M |
| 03/05/2025 | $26.24 | $26.10 (-0.53%) | $26.60 | $25.90 | 52,448 | $290.98 M |
| 03/04/2025 | $26.71 | $26.50 (-0.79%) | $26.86 | $26.05 | 13,720 | $295.43 M |
| 03/03/2025 | $27.46 | $26.74 (-2.62%) | $27.77 | $26.74 | 42,600 | $298.11 M |
| 02/28/2025 | $27.30 | $27.50 (0.73%) | $27.50 | $27.15 | 17,500 | $306.58 M |
| 02/27/2025 | $27.39 | $27.24 (-0.55%) | $27.39 | $27.09 | 8,516 | $303.68 M |
| 02/26/2025 | $27.26 | $27.60 (1.25%) | $27.61 | $27.08 | 10,309 | $307.70 M |
| 02/25/2025 | $27.11 | $27.37 (0.96%) | $27.66 | $27.00 | 18,800 | $305.13 M |
| 02/24/2025 | $27.83 | $26.83 (-3.59%) | $27.83 | $26.83 | 13,600 | $299.11 M |
| 02/21/2025 | $28.21 | $27.65 (-1.99%) | $28.30 | $27.49 | 20,428 | $308.26 M |
| 02/20/2025 | $28.39 | $27.80 (-2.08%) | $28.49 | $27.65 | 13,000 | $309.93 M |
| 02/19/2025 | $28.04 | $28.55 (1.82%) | $28.55 | $27.78 | 12,127 | $318.29 M |
| 02/18/2025 | $27.80 | $28.21 (1.47%) | $28.56 | $27.80 | 14,900 | $314.50 M |
| 02/14/2025 | $28.20 | $28.02 (-0.64%) | $28.46 | $27.84 | 11,107 | $312.38 M |
| 02/13/2025 | $27.79 | $28.20 (1.48%) | $28.20 | $27.54 | 14,419 | $314.39 M |
| 02/12/2025 | $28.54 | $27.79 (-2.63%) | $28.60 | $27.52 | 18,403 | $309.82 M |
| 02/11/2025 | $28.81 | $29.09 (0.97%) | $29.21 | $28.81 | 11,823 | $324.31 M |
| 02/10/2025 | $28.93 | $29.01 (0.28%) | $29.47 | $28.79 | 21,800 | $323.42 M |
| 02/07/2025 | $28.89 | $28.89 (0%) | $29.15 | $27.39 | 22,411 | $322.08 M |
| 02/06/2025 | $29.00 | $29.09 (0.31%) | $29.10 | $28.70 | 16,100 | $324.31 M |
| 02/05/2025 | $28.38 | $28.89 (1.8%) | $28.96 | $28.38 | 13,622 | $322.08 M |
| 02/04/2025 | $27.48 | $28.39 (3.31%) | $28.39 | $27.48 | 18,021 | $316.51 M |
| 02/03/2025 | $27.36 | $27.44 (0.29%) | $27.99 | $27.36 | 44,300 | $305.91 M |
| 01/31/2025 | $28.51 | $27.99 (-1.82%) | $28.51 | $27.63 | 29,536 | $312.05 M |
| 01/30/2025 | $28.75 | $28.52 (-0.8%) | $28.81 | $28.29 | 18,215 | $317.95 M |
| 01/29/2025 | $28.25 | $28.42 (0.6%) | $28.68 | $28.08 | 22,300 | $316.84 M |
| 01/28/2025 | $27.81 | $28.22 (1.47%) | $28.33 | $27.81 | 16,820 | $314.61 M |
| 01/27/2025 | $27.28 | $27.95 (2.46%) | $28.20 | $27.28 | 43,304 | $311.60 M |
| 01/24/2025 | $27.69 | $27.43 (-0.94%) | $27.73 | $26.41 | 27,311 | $305.80 M |
| 01/23/2025 | $26.68 | $26.85 (0.64%) | $26.86 | $26.51 | 29,500 | $299.34 M |
| 01/22/2025 | $27.07 | $26.71 (-1.33%) | $27.20 | $26.50 | 62,245 | $297.78 M |
| 01/21/2025 | $26.98 | $27.18 (0.74%) | $27.34 | $26.86 | 24,800 | $303.02 M |
| 01/17/2025 | $26.55 | $26.59 (0.15%) | $26.61 | $26.26 | 27,345 | $296.44 M |
| 01/16/2025 | $26.68 | $26.42 (-0.97%) | $27.03 | $26.07 | 44,300 | $294.54 M |
| 01/15/2025 | $26.28 | $26.79 (1.94%) | $26.86 | $25.51 | 52,941 | $298.67 M |
| 01/14/2025 | $24.85 | $25.51 (2.66%) | $25.70 | $24.85 | 52,100 | $284.40 M |
| 01/13/2025 | $24.52 | $24.85 (1.35%) | $25.08 | $24.52 | 26,200 | $277.04 M |
| 01/10/2025 | $25.27 | $24.76 (-2.02%) | $25.34 | $24.38 | 22,723 | $276.04 M |
| 01/08/2025 | $25.70 | $25.75 (0.19%) | $25.85 | $25.43 | 12,100 | $287.07 M |
| 01/07/2025 | $25.80 | $25.85 (0.19%) | $25.96 | $25.52 | 21,828 | $288.19 M |
| 01/06/2025 | $26.33 | $25.80 (-2.01%) | $26.38 | $25.79 | 15,120 | $287.63 M |
| 01/03/2025 | $26.24 | $26.33 (0.34%) | $26.48 | $26.11 | 15,100 | $293.54 M |
| 01/02/2025 | $26.89 | $26.20 (-2.57%) | $26.89 | $25.92 | 22,300 | $292.09 M |
| 12/31/2024 | $26.61 | $26.84 (0.86%) | $26.84 | $26.59 | 17,900 | $299.23 M |
| 12/30/2024 | $26.68 | $26.70 (0.07%) | $26.92 | $26.45 | 15,103 | $297.66 M |
| 12/27/2024 | $26.96 | $26.77 (-0.7%) | $27.29 | $26.08 | 27,100 | $298.44 M |
| 12/26/2024 | $26.48 | $27.18 (2.64%) | $27.39 | $26.41 | 28,546 | $303.02 M |
| 12/24/2024 | $26.76 | $26.68 (-0.3%) | $26.82 | $26.42 | 9,334 | $297.44 M |
| 12/23/2024 | $26.74 | $26.70 (-0.15%) | $27.02 | $26.38 | 160,700 | $297.66 M |
| 12/20/2024 | $27.13 | $26.82 (-1.14%) | $27.74 | $25.90 | 167,000 | $299.00 M |
| 12/19/2024 | $28.14 | $27.49 (-2.31%) | $28.65 | $27.10 | 28,257 | $306.47 M |
| 12/18/2024 | $28.91 | $27.49 (-4.91%) | $29.81 | $27.14 | 38,700 | $306.47 M |
| 12/17/2024 | $29.04 | $28.90 (-0.48%) | $29.08 | $28.72 | 28,311 | $322.19 M |
| 12/16/2024 | $29.03 | $29.26 (0.79%) | $29.63 | $28.77 | 22,900 | $326.20 M |
| 12/13/2024 | $28.75 | $28.87 (0.42%) | $28.87 | $28.53 | 14,901 | $321.86 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.
