5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
-7.45%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
-2.38%
1 YEAR PERFORMANCE
+5.55%
BayCom Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $344.18 M |
| 06/17/2026 | $31.81 | $31.43 (-1.19%) | $32.24 | $31.34 | 114.10 K | $342.87 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 | $347.67 M |
| 06/12/2026 | $32.10 | $32.21 (0.34%) | $32.42 | $32.07 | 77.70 K | $351.38 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 | $352.47 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 | $346.58 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 | $340.36 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 | $335.67 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 | $334.36 M |
| 05/19/2026 | $30.19 | $30.54 (1.16%) | $30.67 | $29.89 | 76.90 K | $333.16 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 | $331.85 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 | $332.18 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 |
| 05/06/2026 | $30.20 | $30.10 (-0.33%) | $30.50 | $29.80 | 95.20 K | $328.36 M |
| 05/05/2026 | $29.75 | $30.09 (1.14%) | $30.49 | $29.75 | 39.64 K | $328.25 M |
| 05/04/2026 | $29.81 | $29.48 (-1.11%) | $29.90 | $29.37 | 27.23 K | $321.60 M |
| 05/01/2026 | $29.95 | $29.99 (0.13%) | $30.12 | $29.70 | 53.30 K | $327.16 M |
| 04/30/2026 | $29.07 | $29.98 (3.13%) | $30.24 | $29.07 | 72.05 K | $327.05 M |
| 04/29/2026 | $29.52 | $29.35 (-0.58%) | $29.56 | $29.16 | 25.11 K | $320.18 M |
| 04/28/2026 | $29.70 | $29.74 (0.13%) | $30.06 | $29.70 | 40.35 K | $324.44 M |
| 04/27/2026 | $29.53 | $29.56 (0.1%) | $30.10 | $29.43 | 43.51 K | $322.47 M |
| 04/24/2026 | $29.07 | $29.43 (1.24%) | $29.87 | $29.07 | 93.10 K | $321.05 M |
| 04/23/2026 | $28.85 | $29.01 (0.55%) | $29.23 | $28.63 | 33.10 K | $316.47 M |
| 04/22/2026 | $28.70 | $28.79 (0.31%) | $29.34 | $28.70 | 43.00 K | $314.07 M |
| 04/21/2026 | $28.66 | $28.75 (0.31%) | $28.97 | $28.61 | 36.61 K | $313.64 M |
| 04/20/2026 | $29.06 | $28.68 (-1.31%) | $29.07 | $28.63 | 22.01 K | $312.87 M |
| 04/17/2026 | $28.80 | $29.16 (1.25%) | $29.32 | $28.25 | 47.52 K | $318.11 M |
| 04/16/2026 | $28.18 | $28.32 (0.5%) | $28.70 | $28.04 | 28.94 K | $308.95 M |
| 04/15/2026 | $28.29 | $28.23 (-0.21%) | $28.37 | $28.00 | 20.80 K | $307.96 M |
| 04/14/2026 | $28.51 | $28.34 (-0.6%) | $28.89 | $28.18 | 34.21 K | $309.16 M |
| 04/13/2026 | $29.10 | $28.66 (-1.51%) | $30.50 | $28.28 | 23.90 K | $312.65 M |
| 04/10/2026 | $31.08 | $29.04 (-6.56%) | $31.08 | $27.34 | 238.90 K | $316.80 M |
| 04/09/2026 | $30.96 | $32.67 (5.52%) | $32.67 | $30.96 | 43.90 K | $356.40 M |
| 04/08/2026 | $31.01 | $31.04 (0.1%) | $31.42 | $30.49 | 29.40 K | $338.62 M |
| 04/07/2026 | $30.14 | $30.23 (0.3%) | $30.44 | $29.91 | 23.40 K | $329.78 M |
| 04/06/2026 | $29.78 | $29.99 (0.71%) | $30.04 | $29.65 | 15.90 K | $327.16 M |
| 04/02/2026 | $29.38 | $29.73 (1.19%) | $29.81 | $29.28 | 7.80 K | $324.33 M |
| 04/01/2026 | $29.71 | $29.60 (-0.37%) | $30.00 | $29.60 | 9.70 K | $322.91 M |
| 03/31/2026 | $30.10 | $29.73 (-1.23%) | $30.10 | $29.53 | 35.62 K | $324.33 M |
| 03/30/2026 | $29.49 | $29.62 (0.44%) | $29.85 | $29.10 | 30.70 K | $323.13 M |
| 03/27/2026 | $29.16 | $29.06 (-0.34%) | $29.16 | $28.78 | 23.50 K | $317.02 M |
| 03/26/2026 | $28.99 | $29.22 (0.79%) | $29.33 | $28.76 | 15.70 K | $318.76 M |
| 03/25/2026 | $29.72 | $29.08 (-2.15%) | $30.29 | $28.92 | 13.83 K | $317.24 M |
| 03/24/2026 | $29.34 | $29.28 (-0.2%) | $29.98 | $28.95 | 14.20 K | $319.42 M |
| 03/23/2026 | $29.38 | $29.61 (0.78%) | $30.00 | $29.38 | 27.50 K | $323.02 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.
