BCML Quote, Trading Chart, BayCom Corp

home / stock / bcml / bcml quote

Stock Information
Company Name: BayCom Corp
Stock Symbol: BCML
Market: NASDAQ
Website: unitedbusinessbank.com
Menu
BCML BCML Quote BCML Short BCML News BCML Articles BCML Message Board
Get BCML Alerts

News, Short Squeeze, Breakout and More Instantly...
BCML Quote
Last:$29.125
Change Percent:1.13%
Open:$28.49
Previous Close:$28.8
High:$29.3499
Low:$28.27
Volume:5,363
Last Trade Date Time:03/10/2026 11:55:35 am
Quotes are delayed by 15 to 20 minutes.
BCML Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$28.49
Close:$28.8
High:$29.3499
Low:$28.27
Volume:5,363
Date:2026-03-09
Open:$28.85
Close:$28.4425
High:$29.155
Low:$28.58
Volume:12,328
Date:2026-03-06
Open:$28.72
Close:$29.4972
High:$28.97
Low:$28.22
Volume:9,814
Date:2026-03-05
Open:$29.54
Close:$29.94
High:$29.54
Low:$29.19
Volume:7,156
Date:2026-03-04
Open:$29.98
Close:$29.35
High:$29.98
Low:$29.94
Volume:1,909
Date:2026-03-03
Open:$29.3
Close:$29.9809
High:$29.41
Low:$29.12
Volume:5,752
Date:2026-03-02
Open:$29.05
Close:$29.505
High:$30.46
Low:$29.05
Volume:9,986
Date:2026-02-27
Open:$29.65
Close:$30.645
High:$29.74
Low:$29.36
Volume:5,974
Date:2026-02-26
Open:$30.71
Close:$29.55
High:$31.12
Low:$30.495
Volume:7,707
Date:2026-02-25
Open:$29.93
Close:$29.64
High:$29.93
Low:$29.5
Volume:888
Date:2026-02-24
Open:$29.86
Close:$29.82
High:$30.1
Low:$29.64
Volume:4,057
Date:2026-02-23
Open:$30.07
Close:$29.875
High:$30.07
Low:$29.525
Volume:9,216
Date:2026-02-20
Open:$30.13
Close:$30.49
High:$30.17
Low:$29.875
Volume:4,253
Date:2026-02-19
Open:$30.12
Close:$30.52
High:$30.5
Low:$30.12
Volume:3,316
Date:2026-02-18
Open:$30.71
Close:$30.72
High:$30.71
Low:$30.29
Volume:1,609
Date:2026-02-17
Open:$30.72
Close:$30.66
High:$30.72
Low:$30.72
Volume:803
Date:2026-02-16
Open:$30.33
Close:$30.4
High:$30.68
Low:$30.29
Volume:15,696
Date:2026-02-13
Open:$30.33
Close:$30.1
High:$30.4
Low:$30.33
Volume:1,339
Date:2026-02-12
Open:$30.64
Close:$30.21
High:$30.64
Low:$30.025
Volume:3,180
Date:2026-02-11
Open:$30.55
Close:$30.405
High:$30.73
Low:$30.08
Volume:2,934