BayCom Corp - Common Stock (BCML)

Historical Prices For BayCom Corp - Common Stock (BCML)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	28.05	28.05	27.37	27.77	11,158	27.77
10/23/2025	27.97	28.16	27.61	27.99	10,782	27.99
10/22/2025	27.64	28.22	27.62	28.15	18,984	28.15
10/21/2025	27.73	27.84	27.52	27.69	14,496	27.69
10/20/2025	27.45	27.93	27.39	27.93	16,538	27.93
10/17/2025	27.14	27.95	27.14	27.15	16,641	27.15
10/16/2025	28.51	28.51	27.13	27.14	29,860	27.14
10/15/2025	28.58	28.89	28.36	28.63	18,199	28.63
10/14/2025	27.48	28.50	27.48	28.48	11,720	28.48
10/13/2025	27.17	27.73	27.17	27.69	19,738	27.69
10/10/2025	27.89	27.89	27.33	27.33	23,606	27.33
10/09/2025	27.99	28.27	27.80	27.99	20,322	27.99
10/08/2025	28.11	28.15	27.91	28.15	10,527	28.15
10/07/2025	28.15	28.32	27.79	28.15	21,646	28.15
10/06/2025	28.26	28.36	27.93	28.19	16,667	28.19
10/03/2025	27.50	28.10	27.50	28.10	12,108	28.10
10/02/2025	27.97	27.97	27.34	27.66	15,295	27.66
10/01/2025	28.58	28.58	27.89	28.11	11,684	28.11
9/30/2025	28.72	28.82	28.29	28.75	12,601	28.75
9/29/2025	29.53	29.53	28.76	28.93	17,977	28.93
9/26/2025	29.72	29.72	29.43	29.47	13,129	29.47
9/25/2025	29.62	30.20	29.07	29.52	12,125	29.52
9/24/2025	29.89	30.59	29.53	29.76	10,186	29.76
9/23/2025	30.30	30.30	29.33	29.69	12,745	29.69
9/22/2025	29.71	29.81	29.41	29.60	12,057	29.60
9/19/2025	30.55	30.59	29.64	29.75	47,829	29.75
9/18/2025	30.02	30.96	30.02	30.77	21,429	30.77
9/17/2025	30.23	30.92	29.61	29.72	35,822	29.72
9/16/2025	29.53	30.04	29.28	29.80	15,827	29.80
9/15/2025	29.75	29.98	29.50	29.78	15,365	29.78
9/12/2025	29.78	29.81	28.85	29.63	15,369	29.63
9/11/2025	29.80	30.57	29.76	30.17	23,646	30.17
9/10/2025	29.78	30.20	29.41	30.14	22,446	29.89
9/09/2025	30.10	30.10	29.61	29.77	12,623	29.52
9/08/2025	30.08	30.08	29.71	30.03	10,859	29.78
9/05/2025	30.35	30.35	29.67	29.93	8,235	29.68
9/04/2025	29.98	30.23	29.98	30.07	13,597	29.82
9/03/2025	29.63	29.88	29.63	29.76	7,303	29.51
9/02/2025	30.02	30.39	29.66	29.85	8,685	29.60
8/29/2025	30.32	30.34	29.78	30.26	16,511	30.01
8/28/2025	30.37	30.42	30.23	30.32	8,145	30.07
8/27/2025	30.45	30.90	29.75	30.48	11,434	30.23
8/26/2025	30.00	30.77	30.00	30.56	8,878	30.31
8/25/2025	30.34	30.55	30.05	30.20	12,972	29.95
8/22/2025	28.64	30.65	28.64	30.34	35,486	30.09
8/21/2025	28.52	28.92	28.31	28.36	13,658	28.12
8/20/2025	28.42	28.75	28.42	28.52	8,839	28.28
8/19/2025	28.25	28.90	28.25	28.36	9,805	28.12
8/18/2025	27.87	28.34	27.82	28.21	18,253	27.98
8/15/2025	28.69	28.69	27.85	28.06	24,514	27.83
8/14/2025	28.15	28.68	28.01	28.61	11,504	28.37
8/13/2025	28.62	29.09	28.62	28.89	14,108	28.65
8/12/2025	27.91	28.50	27.61	28.33	42,448	28.09
8/11/2025	27.40	28.00	27.25	27.60	11,291	27.37
8/08/2025	27.19	27.80	27.10	27.21	9,241	26.98
8/07/2025	27.10	27.27	26.72	26.99	24,188	26.77
8/06/2025	27.27	27.46	26.74	27.05	87,714	26.83
8/05/2025	27.31	27.41	27.18	27.20	13,324	26.97
8/04/2025	27.06	27.38	27.03	27.35	15,110	27.12
8/01/2025	26.50	27.02	26.31	26.75	31,238	26.53
7/31/2025	26.52	27.18	26.52	27.01	23,914	26.79
7/30/2025	27.40	27.70	26.64	26.77	17,165	26.55
7/29/2025	27.83	27.83	27.12	27.20	15,409	26.97
7/28/2025	27.48	27.60	27.27	27.53	9,085	27.30
7/25/2025	27.66	27.86	27.33	27.51	11,754	27.28