NASDAQ · BCML

BayCom Corp

Financial Services · Banks - Regional

$31.41

Up+$0.41 (+1.32%)

Updated Nov 5, 2026, 2:58 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BCML

BCML price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

BCML OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$31.71	$31.995	$31.31	$31.41	56.12K
Nov 3, 2026	$31.31	$31.64	$30.92	$31.00	49.88K
Nov 2, 2026	$31.05	$31.605	$31.01	$31.32	53.66K
Oct 30, 2026	$31.06	$31.17	$30.59	$30.77	51.11K
Oct 29, 2026	$30.87	$31.05	$30.5301	$30.82	42.78K
Oct 28, 2026	$30.57	$30.84	$30.105	$30.53	38.89K
Oct 27, 2026	$30.85	$30.85	$30.45	$30.45	67.68K
Oct 26, 2026	$30.62	$31.03	$30.37	$30.64	74.69K
Oct 23, 2026	$29.00	$30.81	$29.00	$30.45	120.01K
Oct 22, 2026	$31.24	$32.115	$31.00	$31.90	144.74K
Oct 21, 2026	$31.31	$31.49	$31.045	$31.13	32.87K
Oct 20, 2026	$31.11	$31.51	$31.08	$31.26	40.18K
Oct 19, 2026	$31.19	$31.523	$30.66	$31.02	57.88K
Oct 16, 2026	$31.03	$31.46	$30.96	$31.15	60K
Oct 15, 2026	$30.81	$31.34	$30.63	$30.96	47.73K
Oct 14, 2026	$30.55	$30.905	$30.34	$30.56	63.18K
Oct 13, 2026	$30.90	$31.095	$30.54	$30.70	79.51K
Oct 12, 2026	$30.51	$31.035	$30.46	$30.74	102.56K
Oct 9, 2026	$30.89	$31.185	$30.42	$30.53	64.36K
Oct 8, 2026	$30.80	$31.18	$30.80	$30.84	56.23K
Oct 7, 2026	$30.70	$31.04	$30.69	$30.80	38.39K