Canada markets closed

BayCom Corp (BCML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.13+0.71 (+3.68%)
At close: 04:00PM EDT
20.13 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.6020.2519.6020.1320.1313,680
May 02, 202419.8919.8919.1619.4219.4247,500
May 01, 202419.9720.2119.4519.6919.6952,800
Apr 30, 202419.8620.0919.7819.7819.7822,600
Apr 29, 202420.1020.1320.0020.1220.1221,600
Apr 26, 202420.4120.6020.0620.1520.1528,000
Apr 25, 202419.7020.2319.7020.1120.1129,400
Apr 24, 202419.8220.2819.6920.1020.1050,100
Apr 23, 202419.3520.3719.0620.0520.0548,900
Apr 22, 202420.0120.0119.2719.4119.4138,600
Apr 19, 202419.7520.2219.7520.0220.0223,200
Apr 18, 202419.7720.3019.7719.9119.9132,700
Apr 17, 202419.8720.3319.7519.7719.7724,600
Apr 16, 202419.7520.2719.7220.1920.1920,000
Apr 15, 202420.0120.1019.6719.7719.7725,700
Apr 12, 202419.7520.1019.6019.9219.9217,800
Apr 11, 202419.9620.1319.7219.8519.8521,900
Apr 10, 202419.9220.1019.2019.8619.8627,400
Apr 09, 202420.4120.4119.8620.2520.2522,600
Apr 08, 202420.3820.6420.2320.4320.4311,800
Apr 05, 202420.1020.4320.1020.3020.3012,900
Apr 04, 202420.2920.3219.9420.3020.3025,600
Apr 03, 202419.5220.5919.5220.1520.1523,500
Apr 02, 202420.3020.3519.6219.8019.8025,300
Apr 01, 202420.6520.6520.3020.5720.5710,200
Mar 28, 202420.5120.6720.4720.6120.6113,200
Mar 27, 202420.1420.7020.1420.4820.4815,300
Mar 26, 202419.7720.2419.7720.2120.2126,900
Mar 25, 202419.4820.0919.4819.8219.8217,900
Mar 22, 202420.4520.6519.2819.5119.5136,600
Mar 21, 202420.3920.7420.3820.5020.5027,200
Mar 20, 202419.4220.4519.2520.3720.3769,900
Mar 19, 202418.8519.7518.8119.4419.4469,900
Mar 18, 202419.4919.9219.2819.2819.2820,200
Mar 15, 202419.5020.0818.5919.4119.4177,800
Mar 14, 202419.8519.9519.6719.6719.6718,100
Mar 14, 20240.1 Dividend
Mar 13, 202419.8520.2519.8519.9619.8637,000
Mar 12, 202420.2120.2519.8019.9119.8115,500
Mar 11, 202420.4020.8020.2520.3620.2614,000
Mar 08, 202420.2720.6020.2620.3120.2133,000
Mar 07, 202420.0020.1920.0020.1420.0415,500
Mar 06, 202420.1720.4219.8220.0119.9128,500
Mar 05, 202419.6320.1719.5619.8519.7511,000
Mar 04, 202419.8220.0019.3319.5619.4621,900
Mar 01, 202419.9219.9219.6919.8219.728,500
Feb 29, 202420.1320.3119.9020.0219.9217,000
Feb 28, 202419.7920.3519.7519.7519.6513,300
Feb 27, 202419.9320.2519.2420.0019.9010,500
Feb 26, 202419.8120.0119.5919.9319.8313,300
Feb 23, 202419.8920.2519.7619.7619.6632,900
Feb 22, 202419.8619.9219.4619.8719.7720,800
Feb 21, 202419.6120.1119.3020.0519.9521,200
Feb 20, 202420.0320.4418.9619.8519.7557,100
Feb 16, 202420.5820.8320.0220.0219.9216,600
Feb 15, 202420.1620.8819.8520.6920.5920,100
Feb 14, 202419.6520.1719.2319.9019.8016,800
Feb 13, 202419.9420.0519.2719.2919.1933,500
Feb 12, 202420.5020.9120.4720.5920.4927,600
Feb 09, 202419.4520.2919.4520.0119.9118,900
Feb 08, 202419.5920.2319.5919.9119.8125,800
Feb 07, 202420.0120.1319.3520.0219.9230,900
Feb 06, 202419.7120.3519.7120.0919.9930,900
Feb 05, 202419.7420.1719.7419.9919.8929,300
Feb 02, 202420.2220.7120.0520.0519.9523,500
Feb 01, 202420.0420.7919.9020.6020.5019,900
Jan 31, 202421.4421.6320.4120.4120.3113,700
Jan 30, 202421.6022.0021.1121.4721.367,800
Jan 29, 202421.5921.7621.0821.7621.6512,200
Jan 26, 202421.6921.6921.1321.3921.285,000
Jan 25, 202421.6622.2120.2721.4021.2914,300
Jan 24, 202421.2321.4920.9321.3521.2413,800
Jan 23, 202422.2722.8920.8821.0120.9022,000
Jan 22, 202421.9822.2021.9022.1122.0010,100
Jan 19, 202421.3421.4321.0121.4321.3215,800
Jan 18, 202421.3721.6521.2521.2521.146,700
Jan 17, 202421.3021.9321.2021.3721.268,300
Jan 16, 202421.7822.2921.4621.6021.4922,400
Jan 12, 202422.0122.3821.5121.8821.7712,900
Jan 11, 202422.6222.6221.6121.8121.7016,400
Jan 10, 202422.1022.2721.5122.0221.9125,900
Jan 09, 202422.4422.5321.8822.1021.9912,200
Jan 08, 202422.2222.8821.3022.7122.6027,400
Jan 05, 202422.7923.3822.2022.4522.3440,800
Jan 04, 202422.7923.3522.6423.0222.9015,600
Jan 03, 202423.1923.5522.5822.6822.5728,000
Jan 02, 202423.4423.7923.1023.3023.1820,900
Dec 29, 202323.8124.3123.5923.5923.4715,500
Dec 28, 202323.5223.8423.0023.7923.6735,600
Dec 27, 202323.7423.7523.5723.7523.6318,700
Dec 26, 202323.6323.7923.3223.7523.6314,100
Dec 22, 202323.3324.0123.3323.4623.3437,200
Dec 21, 202323.3823.8522.1023.2523.1355,000
Dec 20, 202323.3523.8023.0023.1723.0556,100
Dec 19, 202322.8023.5022.6023.4023.2890,200
Dec 18, 202323.0023.0022.5222.7822.6725,700
Dec 15, 202322.9023.0222.6023.0022.8882,300
Dec 14, 202322.7922.9022.5522.7022.5936,100
Dec 13, 202321.9222.6321.6322.3322.2226,500
Dec 13, 20230.1 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...