UK Markets close in 4 hrs 55 mins

BayCom Corp (BCML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.09+0.41 (+2.32%)
At close: 04:00PM EDT
18.09 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 202217.7918.1317.7918.0918.0931,100
03 Oct 202217.8317.8817.6117.6817.6829,900
30 Sept 202217.9917.9917.5617.5817.5855,700
29 Sept 202217.9917.9917.7817.9317.9337,700
28 Sept 202218.0818.3018.0818.1418.1426,400
27 Sept 202218.3018.3018.0218.0318.0338,200
26 Sept 202218.3018.4318.2118.2518.2529,100
23 Sept 202218.1718.4118.1718.3118.3130,400
22 Sept 202218.4718.5918.2418.5218.5231,300
21 Sept 202219.0819.0818.6418.6818.6844,100
20 Sept 202218.9319.4118.7618.9418.9423,900
19 Sept 202218.7719.0018.7018.9418.9429,500
16 Sept 202218.5418.6818.2618.6618.6653,600
15 Sept 202218.4918.9318.4918.6818.6834,900
14 Sept 202218.4419.0218.4418.6118.6153,000
13 Sept 202219.0419.0418.5818.6518.6541,700
12 Sept 202219.0419.1219.0019.0819.0818,700
09 Sept 202219.0719.6018.7619.0019.0022,400
08 Sept 202218.5319.0318.3418.8418.8427,500
07 Sept 202218.4818.7918.4518.5718.57172,100
06 Sept 202218.6918.6918.3218.4318.4342,300
02 Sept 202218.5318.8318.5218.7018.7057,800
01 Sept 202218.4818.6618.3618.3718.3746,400
31 Aug 202218.7718.7718.4118.6118.6150,700
30 Aug 202219.0219.0218.5618.6318.6338,500
29 Aug 202219.0819.2418.8018.9318.9344,900
26 Aug 202219.4619.5119.1419.2519.2542,100
25 Aug 202218.9819.4218.2619.4219.4246,400
24 Aug 202219.2219.3019.0119.0619.0629,400
23 Aug 202219.3019.4419.2319.2719.2735,000
22 Aug 202219.5419.6019.2419.3519.3550,200
19 Aug 202219.4719.7719.2919.6919.6956,100
18 Aug 202219.7319.7319.3819.6519.6541,700
17 Aug 202219.8419.8419.4219.6119.6129,700
16 Aug 202219.5219.8319.4219.7219.7238,900
15 Aug 202219.2619.5919.2619.5919.5924,900
12 Aug 202219.3819.4819.3519.4819.4835,500
11 Aug 202219.4719.4819.2419.2619.2630,700
10 Aug 202219.5819.8119.2319.2819.2836,200
09 Aug 202219.3719.4819.2119.3719.3744,300
08 Aug 202219.3619.3619.1819.2419.2430,700
05 Aug 202218.7319.2018.2619.1419.1439,300
04 Aug 202218.9619.1818.8718.8818.8845,800
03 Aug 202219.0719.1919.0619.0819.0839,300
02 Aug 202219.5219.5218.9619.1419.1479,400
01 Aug 202219.4819.6519.0219.5219.52106,500
29 Jul 202219.1019.8118.9219.5919.59183,000
28 Jul 202219.0819.1018.7918.9318.9394,000
27 Jul 202219.0519.1218.9219.0419.0484,100
26 Jul 202219.0219.1318.9018.9218.9291,500
25 Jul 202219.1519.2518.9219.0619.0681,800
22 Jul 202220.7421.0818.6019.0819.08182,000
21 Jul 202220.8021.2220.7120.9020.9074,000
20 Jul 202220.7821.2020.7020.9020.90135,800
19 Jul 202221.0021.1220.7520.8020.80119,400
18 Jul 202220.6620.9920.5020.7020.7043,500
15 Jul 202220.3020.6719.9820.6120.6157,800
14 Jul 202220.1520.1619.7720.0420.0476,200
13 Jul 202220.5820.6520.3920.4120.4148,100
12 Jul 202220.6620.9220.6620.7920.7989,500
11 Jul 202220.8020.9720.6320.7020.70207,600
08 Jul 202220.7021.0820.5120.8020.80155,300
07 Jul 202220.7020.9720.6020.6520.6568,600
06 Jul 202220.7021.0220.5820.6720.6753,300
05 Jul 202220.6420.8720.3220.8320.8368,100
01 Jul 202220.7621.0520.4520.9820.9871,900
30 Jun 202220.5220.7420.3420.6820.68120,200
29 Jun 202221.0221.3920.5720.6520.65218,700
28 Jun 202221.1721.3921.0021.0721.07246,400
27 Jun 202220.3621.2420.1921.1121.11168,000
24 Jun 202221.0921.5120.1420.1520.151,786,400
23 Jun 202221.5221.5720.8820.9220.92133,400
22 Jun 202221.6821.9021.3621.3621.36295,200
21 Jun 202221.6422.2021.5021.7421.7499,900
17 Jun 202221.4522.0121.1621.4921.49113,300
16 Jun 202221.7521.9621.1521.3021.30107,100
15 Jun 202221.7022.2921.5422.0422.0484,800
14 Jun 202221.0321.6521.0321.5221.5295,700
13 Jun 202221.6821.7420.9621.0321.0358,300
10 Jun 202222.1622.3621.8822.0222.0236,300
09 Jun 202222.7622.9822.4222.4522.4576,600
08 Jun 202222.9122.9922.4822.9122.9171,600
07 Jun 202223.1123.1122.3522.8322.83248,800
06 Jun 202223.3723.3923.0523.1423.14156,300
03 Jun 202223.2323.2823.1023.1923.1959,100
02 Jun 202223.2323.5423.0823.3423.3474,000
01 Jun 202223.0823.4323.0023.3223.32106,500
31 May 202223.1423.3322.8323.1723.1752,600
27 May 202222.7423.3022.7423.1723.1749,800
26 May 202222.3022.9022.0822.6022.6069,500
25 May 202221.9022.3521.8622.1722.1762,100
24 May 202222.1222.1221.4821.8121.8189,400
23 May 202221.6522.4221.6422.2022.2074,200
20 May 202221.7021.9021.2021.5221.5278,800
19 May 202222.1222.2621.6821.6821.6844,900
18 May 202222.7822.8522.2522.3422.3452,000
17 May 202222.1022.8522.1022.8022.80120,800
16 May 202221.6821.8821.5321.8821.88125,300
13 May 202221.4821.9121.4821.8721.8780,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...