NASDAQ · BCML

BayCom Corp

Financial Services · Banks - Regional

$30.31

Up+$0.28 (+0.93%)

Updated Sep 18, 2026, 4:15 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BCML price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BCML OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$30.49	$30.545	$29.79	$30.03	49.72K
Sep 15, 2026	$30.24	$30.49	$30.11	$30.44	31.52K
Sep 14, 2026	$30.04	$30.425	$29.95	$30.18	33.35K
Sep 11, 2026	$30.48	$30.65	$29.85	$30.10	34.16K
Sep 10, 2026	$29.84	$30.23	$29.805	$30.23	50.75K
Sep 9, 2026	$30.05	$30.245	$29.70	$30.06	51.24K
Sep 8, 2026	$30.74	$30.89	$30.05	$30.10	31.43K
Sep 4, 2026	$30.40	$30.82	$30.40	$30.80	30.81K
Sep 3, 2026	$30.60	$30.80	$30.41	$30.42	27.21K
Sep 2, 2026	$30.03	$30.565	$29.88	$30.41	42.05K
Sep 1, 2026	$29.93	$30.01	$29.66	$29.85	36.76K
Aug 31, 2026	$30.32	$30.38	$29.5201	$29.83	35.36K
Aug 28, 2026	$30.03	$30.49	$29.995	$30.29	52.15K
Aug 27, 2026	$30.19	$30.26	$29.76	$29.98	53.51K
Aug 26, 2026	$30.00	$30.425	$29.65	$30.19	120.3K
Aug 25, 2026	$30.16	$30.32	$29.57	$29.97	53.93K
Aug 24, 2026	$30.09	$31.93	$29.8405	$30.12	72.92K
Aug 21, 2026	$30.25	$30.25	$29.68	$30.00	72.52K
Aug 20, 2026	$30.46	$30.635	$29.78	$30.07	49.41K