26.75
price down icon0.96%   -0.26
after-market After Hours: 26.84 0.09 +0.34%
loading

Baycom Corp Stock (BCML) Price History

The historical daily chart and data for Baycom Corp stock (BCML), show that the latest closing stock price as of August 01, 2025, is $26.75.
  • Baycom Corp all-time high stock price is $30.13, occurred on November 27, 2024.
  • The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 176.63% to $26.75 now.
  • The 52-week high stock price for BCML is $30.13, representing a 12.64% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for BCML is $20.25, indicating a -24.30% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Baycom Corp (BCML) stock in the beginning of 2024 was $18.81. The stock closed the year at $18.98, a gain of over 0.90% for the year.
The table below shows more information about BCML historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $27.02 $26.31 $0.71 31,238.0 -0.96%
Jul 31, 2025 $27.18 $26.52 $0.665 23,914.0 +0.90%
Jul 30, 2025 $27.70 $26.64 $1.06 17,165.0 -1.58%
Jul 29, 2025 $27.83 $27.12 $0.71 15,409.0 -1.20%
Jul 28, 2025 $27.60 $27.27 $0.33 9,085.0 +0.07%
Jul 25, 2025 $27.86 $27.33 $0.5288 11,754.0 +0.66%
Jul 24, 2025 $28.10 $27.31 $0.79 13,669.0 -4.11%
Jul 23, 2025 $28.80 $28.50 $0.30 11,279.0 -0.14%
Jul 22, 2025 $29.25 $28.54 $0.715 18,110.0 +0.78%
Jul 21, 2025 $28.75 $27.44 $1.31 22,619.0 +3.77%
Jul 18, 2025 $29.75 $26.90 $2.85 33,703.0 -1.76%
Jul 17, 2025 $27.91 $26.90 $1.01 23,129.0 +1.28%
Jul 16, 2025 $27.67 $26.85 $0.8147 29,164.0 -0.80%
Jul 15, 2025 $28.42 $27.55 $0.869 22,053.0 -2.05%
Jul 14, 2025 $28.23 $27.90 $0.33 18,545.0 +0.32%
Jul 11, 2025 $28.86 $28.02 $0.84 14,090.0 -2.02%
Jul 10, 2025 $29.05 $28.20 $0.85 17,659.0 -1.14%
Jul 09, 2025 $29.05 $28.32 $0.73 11,383.0 +0.41%
Jul 08, 2025 $29.23 $28.36 $0.87 30,245.0 +0.70%
Jul 07, 2025 $29.46 $28.72 $0.74 25,893.0 -0.55%
Jul 03, 2025 $29.36 $28.87 $0.49 32,083.0 +0.03%

Baycom Corp Stock (BCML) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Baycom Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baycom Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Baycom Corp Stock (BCML) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.02 $26.31 $0.71 31,238.0 +0.00%
Jul, 2025 $29.75 $26.31 $3.44 535,708.0 -3.46%
Jun, 2025 $28.36 $25.84 $2.52 579,807.0 +5.00%
May, 2025 $27.99 $25.64 $2.34 504,615.0 +1.46%
Apr, 2025 $27.56 $22.22 $5.34 671,493.0 +3.34%
Mar, 2025 $27.77 $24.25 $3.52 450,099.0 -8.47%
Feb, 2025 $29.47 $26.83 $2.64 299,313.0 -1.75%
Jan, 2025 $28.80 $24.38 $4.43 466,166.0 +4.28%

Baycom Corp Stock (BCML) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.08 $25.90 $4.18 713,508.0 -7.90%
Nov, 2024 $30.13 $24.00 $6.13 521,863.0 +16.66%
Oct, 2024 $24.92 $23.11 $1.81 399,178.0 +4.76%
Sep, 2024 $24.84 $21.66 $3.18 388,810.0 +3.00%
Aug, 2024 $24.70 $20.25 $4.45 381,990.0 -4.40%
Jul, 2024 $25.04 $19.26 $5.78 520,466.0 +18.38%
Jun, 2024 $20.43 $18.54 $1.89 498,903.0 +0.84%
May, 2024 $21.11 $19.16 $1.95 414,022.0 +2.02%
Apr, 2024 $20.65 $19.06 $1.59 547,669.0 -4.03%
Mar, 2024 $20.80 $18.59 $2.21 601,649.0 +2.95%
Feb, 2024 $20.91 $18.96 $1.95 479,915.0 -1.91%
Jan, 2024 $23.79 $20.27 $3.52 352,144.0 -13.48%

Baycom Corp Stock (BCML) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.30 $20.85 $3.45 690,008.0 +12.87%
Nov, 2023 $21.49 $19.86 $1.63 358,525.0 +5.56%
Oct, 2023 $20.63 $18.76 $1.87 485,806.0 +3.07%
Sep, 2023 $19.75 $18.65 $1.10 636,074.0 -0.31%
Aug, 2023 $20.56 $18.48 $2.08 510,712.0 -4.41%
Jul, 2023 $20.31 $16.28 $4.03 705,637.0 +20.86%
Jun, 2023 $18.53 $15.92 $2.61 1,432,926.0 +2.90%
May, 2023 $16.90 $15.02 $1.88 715,451.0 -2.82%
Apr, 2023 $17.23 $15.68 $1.55 636,286.0 -2.34%
Mar, 2023 $20.81 $16.66 $4.15 965,343.0 -16.80%
Feb, 2023 $21.07 $19.00 $2.07 718,883.0 +2.09%
Jan, 2023 $20.25 $18.62 $1.63 557,954.0 +5.95%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):