Get the Stockscreener App
30.80
1.25%
0.38
After Hours:
30.77
-0.03
-0.10%
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 September 04, 2026, is $30.80.
- Baycom Corp all-time high stock price is $34.98, occurred on July 16, 2026.
- The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 218.51% to $30.80 now.
- The 52-week high stock price for BCML is $34.98, representing a 13.57% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for BCML is $26.78, indicating a -13.05% decrease from the current share price, occurred on October 31, 2025.
- The closing price of Baycom Corp (BCML) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $30.82 | $30.40 | $0.42 | 21,523.0 | +1.25% |
| Sep 03, 2026 | $30.80 | $30.41 | $0.39 | 27,208.0 | +0.03% |
| Sep 02, 2026 | $30.57 | $29.88 | $0.685 | 42,048.0 | +1.88% |
| Sep 01, 2026 | $30.01 | $29.66 | $0.35 | 36,758.0 | +0.07% |
| Aug 31, 2026 | $30.38 | $29.52 | $0.8599 | 35,355.0 | -1.52% |
| Aug 28, 2026 | $30.49 | $30.00 | $0.495 | 52,152.0 | +1.03% |
| Aug 27, 2026 | $30.26 | $29.76 | $0.50 | 53,506.0 | -0.70% |
| Aug 26, 2026 | $30.43 | $29.65 | $0.775 | 120,298.0 | +0.73% |
| Aug 25, 2026 | $30.32 | $29.57 | $0.75 | 53,877.0 | -0.50% |
| Aug 24, 2026 | $31.93 | $29.84 | $2.09 | 72,923.0 | +0.40% |
| Aug 21, 2026 | $30.25 | $29.68 | $0.57 | 72,523.0 | -0.23% |
| Aug 20, 2026 | $30.64 | $29.78 | $0.855 | 49,406.0 | -1.18% |
| Aug 19, 2026 | $31.55 | $30.37 | $1.18 | 74,566.0 | -2.15% |
| Aug 18, 2026 | $31.34 | $30.50 | $0.84 | 64,980.0 | +1.63% |
| Aug 17, 2026 | $31.24 | $30.52 | $0.725 | 55,595.0 | -1.50% |
| Aug 14, 2026 | $31.48 | $31.00 | $0.485 | 42,226.0 | +0.02% |
| Aug 13, 2026 | $31.48 | $30.80 | $0.69 | 87,927.0 | -0.42% |
| Aug 12, 2026 | $31.43 | $30.76 | $0.665 | 50,948.0 | -0.19% |
| Aug 11, 2026 | $31.38 | $30.44 | $0.935 | 58,056.0 | +2.83% |
| Aug 10, 2026 | $30.85 | $30.21 | $0.6352 | 59,707.0 | -0.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $30.82 | $29.66 | $1.16 | 149,060.0 | +3.25% |
| Aug, 2026 | $31.93 | $29.52 | $2.41 | 1,242,309.0 | -1.16% |
| Jul, 2026 | $34.98 | $29.89 | $5.08 | 1,076,570.0 | -8.27% |
| Jun, 2026 | $33.20 | $30.48 | $2.72 | 2,293,441.0 | +6.82% |
| May, 2026 | $31.49 | $29.37 | $2.12 | 1,141,412.0 | +2.74% |
| Apr, 2026 | $32.67 | $27.34 | $5.34 | 932,564.0 | +0.86% |
| Mar, 2026 | $30.46 | $28.07 | $2.39 | 611,581.0 | +1.11% |
| Feb, 2026 | $31.59 | $29.06 | $2.53 | 467,482.0 | +0.75% |
| Jan, 2026 | $30.64 | $27.59 | $3.05 | 396,707.0 | -0.75% |
Baycom Corp Stock (BCML) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.15 | $27.94 | $5.21 | 476,499.0 | +1.20% |
| Nov, 2025 | $30.09 | $26.82 | $3.27 | 293,920.0 | +7.04% |
| Oct, 2025 | $28.89 | $26.78 | $2.11 | 384,249.0 | -5.18% |
| Sep, 2025 | $30.96 | $28.29 | $2.67 | 349,607.0 | -4.99% |
| Aug, 2025 | $30.90 | $26.31 | $4.59 | 428,661.0 | +12.03% |
| Jul, 2025 | $29.75 | $26.52 | $3.23 | 504,470.0 | -2.53% |
| 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% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):