Free Trial

BayCom (BCML) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free BCML Stock Alerts
$20.05
+0.64 (+3.30%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

BayCom Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
+2.77%
3 Month
Performance
-4.57%
6 Month
Performance
+2.19%
Year-To-Date
Performance
-15.01%
1 Year
Performance
+24.07%
Receive BCML Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BayCom and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BCML Stock Chart for Wednesday, April, 24, 2024

BCML Chart by TradingView

BayCom Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$19.41$20.05
+3.30%		$20.37$19.3548,868 shs$229.97 million
04/22/2024$20.02$19.41
-3.05%		$20.01$19.2738,644 shs$222.63 million
04/19/2024$19.91$20.02
+0.55%		$20.22$19.7523,176 shs$229.63 million
04/18/2024$19.77$19.91
+0.71%		$20.30$19.7732,685 shs$228.37 million
04/17/2024$20.19$19.77
-2.08%		$20.33$19.7724,624 shs$226.76 million
04/16/2024$19.77$20.19
+2.12%		$20.27$19.7219,970 shs$231.58 million
04/15/2024$19.92$19.77
-0.75%		$20.01$19.7225,687 shs$226.76 million
04/12/2024$19.85$19.92
+0.35%		$20.10$19.6017,811 shs$228.48 million
04/11/2024$19.86$19.85
-0.05%		$20.13$19.7221,853 shs$227.66 million
04/10/2024$20.25$19.86
-1.93%		$20.10$19.2027,399 shs$227.79 million
04/09/2024$20.43$20.25
-0.88%		$20.41$19.8622,574 shs$232.27 million
04/08/2024$20.30$20.43
+0.64%		$20.64$20.2311,830 shs$234.33 million
04/05/2024$20.30$20.30$20.43$20.1012,913 shs$232.84 million
04/04/2024$20.15$20.30
+0.74%		$20.32$19.9425,555 shs$232.84 million
04/03/2024$19.80$20.15
+1.77%		$20.59$19.5223,182 shs$231.12 million
04/02/2024$20.57$19.80
-3.74%		$20.35$19.6225,253 shs$227.11 million
04/01/2024$20.61$20.57
-0.19%		$20.65$20.3010,234 shs$235.92 million
03/29/2024$20.61$20.61$20.67$20.4713,160 shs$236.40 million
03/28/2024$20.48$20.61
+0.63%		$20.61$20.4713,160 shs$236.40 million
03/27/2024$20.21$20.48
+1.34%		$20.70$20.1415,274 shs$234.91 million
03/26/2024$19.82$20.21
+1.97%		$20.24$19.7726,948 shs$231.79 million
03/25/2024$19.51$19.82
+1.59%		$20.09$19.4817,898 shs$227.34 million
03/22/2024$20.50$19.51
-4.83%		$20.65$19.2836,639 shs$223.78 million
03/21/2024$20.37$20.50
+0.64%		$20.74$20.3827,149 shs$235.11 million
03/20/2024$19.44$20.37
+4.78%		$20.45$19.2569,627 shs$233.64 million
03/19/2024$19.28$19.44
+0.83%		$19.75$18.8169,916 shs$224.53 million
03/18/2024$19.41$19.28
-0.67%		$19.92$19.2820,218 shs$222.68 million
03/15/2024$19.67$19.41
-1.32%		$20.08$18.5977,833 shs$224.19 million
03/14/2024$19.96$19.67
-1.45%		$19.95$19.6718,100 shs$227.19 million
03/13/2024$19.91$19.96
+0.25%		$20.25$19.8536,982 shs$230.54 million
03/12/2024$20.36$19.91
-2.21%		$20.25$19.8015,525 shs$229.96 million
03/11/2024$20.31$20.36
+0.25%		$20.80$20.2514,003 shs$235.16 million
03/08/2024$20.14$20.31
+0.84%		$20.60$20.2632,963 shs$234.58 million
03/07/2024$20.01$20.14
+0.65%		$20.19$20.0015,489 shs$232.64 million
03/06/2024$19.85$20.01
+0.81%		$20.42$19.8228,519 shs$231.12 million
03/05/2024$19.56$19.85
+1.48%		$20.17$19.5611,012 shs$229.27 million
03/04/2024$19.82$19.56
-1.31%		$20.00$19.3321,885 shs$225.92 million
03/01/2024$20.02$19.82
-1.00%		$19.92$19.698,539 shs$228.92 million
02/29/2024$19.75$20.02
+1.37%		$20.31$19.9016,973 shs$231.23 million
02/28/2024$20.00$19.75
-1.25%		$20.35$19.7513,258 shs$228.11 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/27/2024$19.93$20.00
+0.35%		$20.25$19.2410,530 shs$231 million
02/26/2024$19.76$19.93
+0.86%		$20.01$19.5913,316 shs$230.19 million
02/23/2024$19.87$19.76
-0.55%		$20.25$19.7332,872 shs$228.23 million
02/22/2024$20.05$19.87
-0.90%		$19.92$19.4620,771 shs$229.52 million
02/21/2024$19.85$20.05
+1.01%		$20.11$19.3621,167 shs$231.58 million
02/20/2024$20.02$19.85
-0.85%		$20.44$18.9657,068 shs$229.27 million
02/19/2024$20.02$20.02$20.83$20.0216,500 shs$231.23 million
02/16/2024$20.69$20.02
-3.24%		$20.83$20.0216,568 shs$231.23 million
02/15/2024$19.90$20.69
+3.97%		$20.88$19.8520,083 shs$238.97 million
02/14/2024$19.29$19.90
+3.16%		$20.17$19.2316,825 shs$229.85 million
02/13/2024$20.59$19.29
-6.31%		$20.05$19.2733,513 shs$222.80 million
02/12/2024$20.01$20.59
+2.90%		$20.91$19.9727,630 shs$237.84 million
02/09/2024$19.91$20.01
+0.50%		$20.29$19.4518,939 shs$231.12 million
02/08/2024$20.02$19.91
-0.55%		$20.23$19.5925,832 shs$229.96 million
02/07/2024$20.09$20.02
-0.35%		$20.13$19.5730,895 shs$231.23 million
02/06/2024$19.99$20.09
+0.50%		$20.35$19.7130,948 shs$232.04 million
02/05/2024$20.05$19.99
-0.30%		$20.17$19.7429,341 shs$230.88 million
02/02/2024$20.60$20.05
-2.67%		$20.71$20.0523,454 shs$231.58 million
02/01/2024$20.41$20.60
+0.93%		$20.79$19.9019,931 shs$237.93 million
01/31/2024$21.47$20.41
-4.94%		$21.63$20.4113,724 shs$235.74 million
01/30/2024$21.76$21.47
-1.33%		$22.00$21.117,756 shs$247.98 million
01/29/2024$21.39$21.76
+1.73%		$21.76$21.0812,221 shs$251.33 million
01/26/2024$21.40$21.39
-0.05%		$21.69$21.135,030 shs$247.05 million
01/25/2024$21.35$21.40
+0.23%		$22.21$20.2714,301 shs$247.17 million
01/24/2024$21.01$21.35
+1.62%		$21.49$20.9313,778 shs$246.59 million
01/23/2024$22.11$21.01
-4.98%		$22.89$20.8821,989 shs$242.67 million
01/22/2024$21.43$22.11
+3.17%		$22.20$21.6410,132 shs$255.37 million

Related Companies:
This page (NASDAQ:BCML) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals