Get the Stockscreener App
28.18
0.35%
-0.12
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 January 07, 2026, is $28.18.
- Baycom Corp all-time high stock price is $33.15, occurred on December 18, 2025.
- The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 191.42% to $28.18 now.
- The 52-week high stock price for BCML is $33.15, representing a 17.64% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for BCML is $22.22, indicating a -21.16% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $28.74 | $28.05 | $0.69 | 6,886.0 | -0.16% |
| Jan 06, 2026 | $28.82 | $27.59 | $1.23 | 35,160.0 | -2.78% |
| Jan 05, 2026 | $29.34 | $28.86 | $0.475 | 10,786.0 | +1.01% |
| Jan 02, 2026 | $30.20 | $28.15 | $2.05 | 23,242.0 | -1.97% |
| Dec 31, 2025 | $29.58 | $29.29 | $0.295 | 12,012.0 | -0.44% |
| Dec 30, 2025 | $29.88 | $29.53 | $0.35 | 9,716.0 | -1.40% |
| Dec 29, 2025 | $30.27 | $29.18 | $1.09 | 29,437.0 | -1.38% |
| Dec 26, 2025 | $30.47 | $29.91 | $0.56 | 13,934.0 | +1.61% |
| Dec 24, 2025 | $31.14 | $29.41 | $1.73 | 29,331.0 | -3.49% |
| Dec 23, 2025 | $31.66 | $30.88 | $0.79 | 11,714.0 | -0.71% |
| Dec 22, 2025 | $32.18 | $30.73 | $1.45 | 26,474.0 | -2.35% |
| Dec 19, 2025 | $32.61 | $31.61 | $1.00 | 45,446.0 | -2.35% |
| Dec 18, 2025 | $33.15 | $32.67 | $0.48 | 20,893.0 | -0.55% |
| Dec 17, 2025 | $33.12 | $32.50 | $0.62 | 25,761.0 | +1.42% |
| Dec 16, 2025 | $32.62 | $32.14 | $0.48 | 23,372.0 | +0.03% |
| Dec 15, 2025 | $32.71 | $31.86 | $0.85 | 29,516.0 | -1.10% |
| Dec 12, 2025 | $32.98 | $30.50 | $2.48 | 39,570.0 | +6.43% |
| Dec 11, 2025 | $30.85 | $30.20 | $0.652 | 43,914.0 | -0.71% |
| Dec 10, 2025 | $31.61 | $29.73 | $1.88 | 42,787.0 | +4.90% |
| Dec 09, 2025 | $29.75 | $29.22 | $0.53 | 18,214.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $30.20 | $27.59 | $2.61 | 76,074.0 | -3.89% |
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% |
4.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):