Get the Stockscreener App
30.56
0.86%
0.26
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 February 12, 2026, is $30.56.
- 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 216.03% to $30.56 now.
- The 52-week high stock price for BCML is $33.15, representing a 8.48% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for BCML is $22.22, indicating a -27.30% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $30.64 | $30.01 | $0.63 | 19,034.0 | +0.86% |
| Feb 11, 2026 | $30.73 | $30.01 | $0.72 | 27,446.0 | -0.46% |
| Feb 10, 2026 | $31.00 | $30.04 | $0.965 | 26,420.0 | -0.23% |
| Feb 09, 2026 | $30.89 | $29.06 | $1.83 | 21,890.0 | -0.10% |
| Feb 06, 2026 | $31.59 | $30.54 | $1.05 | 24,496.0 | -0.81% |
| Feb 05, 2026 | $31.06 | $30.17 | $0.89 | 22,313.0 | +1.75% |
| Feb 04, 2026 | $31.20 | $30.22 | $0.9759 | 29,613.0 | +0.87% |
| Feb 03, 2026 | $30.85 | $29.13 | $1.72 | 41,285.0 | +2.08% |
| Feb 02, 2026 | $29.63 | $29.27 | $0.36 | 49,797.0 | +0.72% |
| Jan 30, 2026 | $29.57 | $29.16 | $0.41 | 24,276.0 | +0.41% |
| Jan 29, 2026 | $29.17 | $28.21 | $0.96 | 46,121.0 | +1.72% |
| Jan 28, 2026 | $29.05 | $28.22 | $0.83 | 15,936.0 | -2.99% |
| Jan 27, 2026 | $29.59 | $28.86 | $0.73 | 28,288.0 | -0.34% |
| Jan 26, 2026 | $30.26 | $28.82 | $1.44 | 21,956.0 | +1.27% |
| Jan 23, 2026 | $30.64 | $29.00 | $1.64 | 11,419.0 | -3.02% |
| Jan 22, 2026 | $30.49 | $29.89 | $0.60 | 15,715.0 | +0.87% |
| Jan 21, 2026 | $30.23 | $28.57 | $1.66 | 27,936.0 | +4.30% |
| Jan 20, 2026 | $29.06 | $28.28 | $0.78 | 10,542.0 | -1.21% |
| Jan 16, 2026 | $29.67 | $28.94 | $0.73 | 16,113.0 | -0.79% |
| Jan 15, 2026 | $30.17 | $28.71 | $1.46 | 12,235.0 | +1.14% |
| Jan 14, 2026 | $28.87 | $28.11 | $0.76 | 22,219.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $31.59 | $29.06 | $2.53 | 281,328.0 | +4.73% |
| 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% |
3.65%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):