MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCML — BayCom Corp Common Stock
NasdaqBayCom Corp Common Stock
$31.19
+0.29(+0.94%)
- O
- 31.25
- H
- 31.95
- L
- 31.05
- V
- 90.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.19
Period Return+16.34%
Period High$34.98
Period Low$25.15
Avg Daily Volume36.2K
Total Trading Days365
BCML — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.25 | $31.95 | $31.05 | $31.19 | +$0.29 | +0.94% | 90,493 | $31.30 | $31.05 $31.95 |
| Oct 1, 2026 | $30.35 | $31.03 | $29.94 | $30.90 | +$0.56 | +1.85% | 54,753 | $30.72 | $29.94 $31.03 |
| Sep 30, 2026 | $30.83 | $30.87 | $30.34 | $30.34 | $-0.44 | -1.43% | 49,071 | $30.49 | $30.34 $30.87 |
| Sep 29, 2026 | $30.98 | $31.38 | $30.51 | $30.78 | $-0.09 | -0.29% | 68,609 | $30.79 | $30.51 $31.38 |
| Sep 28, 2026 | $30.86 | $31.52 | $30.65 | $30.87 | +$0.00 | +0.00% | 76,812 | $30.93 | $30.65 $31.52 |
| Sep 25, 2026 | $30.29 | $31.19 | $30.29 | $30.87 | +$0.66 | +2.18% | 83,275 | $30.93 | $30.29 $31.19 |
| Sep 24, 2026 | $29.95 | $30.60 | $29.76 | $30.21 | +$0.57 | +1.92% | 61,000 | $30.24 | $29.76 $30.60 |
| Sep 23, 2026 | $29.92 | $29.93 | $29.55 | $29.64 | $-0.29 | -0.97% | 35,834 | $29.68 | $29.55 $29.93 |
| Sep 22, 2026 | $29.90 | $30.18 | $29.75 | $29.93 | +$0.20 | +0.67% | 71,421 | $30.00 | $29.75 $30.18 |
| Sep 21, 2026 | $30.00 | $30.15 | $29.63 | $29.73 | $-0.37 | -1.23% | 62,946 | $29.82 | $29.63 $30.15 |
| Sep 18, 2026 | $30.12 | $30.24 | $29.64 | $30.10 | $-0.21 | -0.69% | 128,359 | $30.06 | $29.64 $30.24 |
| Sep 17, 2026 | $30.29 | $30.55 | $30.01 | $30.31 | +$0.28 | +0.93% | 29,620 | $30.31 | $30.01 $30.55 |
| Sep 16, 2026 | $30.49 | $30.55 | $29.79 | $30.03 | $-0.41 | -1.35% | 49,719 | $30.18 | $29.79 $30.55 |
| Sep 15, 2026 | $30.24 | $30.49 | $30.11 | $30.44 | +$0.26 | +0.86% | 31,522 | $30.35 | $30.11 $30.49 |
| Sep 14, 2026 | $30.04 | $30.43 | $29.95 | $30.18 | +$0.08 | +0.27% | 30,013 | $30.23 | $29.95 $30.43 |
| Sep 11, 2026 | $30.48 | $30.65 | $29.85 | $30.10 | $-0.13 | -0.43% | 37,290 | $30.14 | $29.85 $30.65 |
| Sep 10, 2026 | $29.84 | $30.23 | $29.81 | $30.23 | +$0.17 | +0.57% | 50,752 | $30.10 | $29.81 $30.23 |
| Sep 9, 2026 | $30.05 | $30.25 | $29.70 | $30.06 | $-0.04 | -0.13% | 51,235 | $30.00 | $29.70 $30.25 |
| Sep 8, 2026 | $30.74 | $30.89 | $30.05 | $30.10 | $-0.70 | -2.27% | 31,425 | $30.18 | $30.05 $30.89 |
| Sep 4, 2026 | $30.40 | $30.82 | $30.40 | $30.80 | +$0.38 | +1.25% | 30,810 | $30.73 | $30.40 $30.82 |
| Sep 3, 2026 | $30.60 | $30.80 | $30.41 | $30.42 | +$0.01 | +0.03% | 27,209 | $30.54 | $30.41 $30.80 |
| Sep 2, 2026 | $30.03 | $30.57 | $29.88 | $30.41 | +$0.56 | +1.88% | 42,046 | $30.40 | $29.88 $30.57 |
| Sep 1, 2026 | $29.93 | $30.01 | $29.66 | $29.85 | +$0.02 | +0.07% | 36,759 | $29.86 | $29.66 $30.01 |
| Aug 31, 2026 | $30.32 | $30.38 | $29.52 | $29.83 | $-0.46 | -1.52% | 35,356 | $29.89 | $29.52 $30.38 |
| Aug 28, 2026 | $30.03 | $30.49 | $30.00 | $30.29 | +$0.31 | +1.03% | 52,153 | $30.28 | $30.00 $30.49 |
| Aug 27, 2026 | $30.19 | $30.26 | $29.76 | $29.98 | $-0.21 | -0.70% | 53,506 | $29.99 | $29.76 $30.26 |
| Aug 26, 2026 | $30.00 | $30.43 | $29.65 | $30.19 | +$0.22 | +0.73% | 120,299 | $30.08 | $29.65 $30.43 |
| Aug 25, 2026 | $30.16 | $30.32 | $29.57 | $29.97 | $-0.15 | -0.50% | 53,927 | $29.92 | $29.57 $30.32 |
| Aug 24, 2026 | $30.09 | $31.93 | $29.84 | $30.12 | +$0.12 | +0.40% | 72,925 | $30.18 | $29.84 $31.93 |
| Aug 21, 2026 | $30.25 | $30.25 | $29.68 | $30.00 | $-0.07 | -0.23% | 72,524 | $29.98 | $29.68 $30.25 |