BCML
BAYCOM (BCML)
NASDAQ
$30.08-$0.03 (-0.08%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $330.1M
    Market Cap
  • 5.68%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.71%
    Low Price$29.53
    High Price$30.79
  • 3 Months
    -4.75%
    Low Price$29.53
    High Price$34.44
  • 1 Year
    +5.68%
    Low Price$26.09
    High Price$34.44
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
30.48
30.65
29.85
30.10
-0.43%
37,289
09/10/2026
29.84
30.23
29.81
30.23
+1.58%
50,752
09/10/2026
$0.30 Dividend
09/09/2026
29.75
29.94
29.40
29.76
-0.13%
51,235
09/08/2026
30.43
30.58
29.75
29.80
-2.27%
31,423
09/04/2026
30.10
30.51
30.10
30.49
+1.25%
30,809
09/03/2026
30.29
30.49
30.11
30.12
+0.03%
27,209
09/02/2026
29.73
30.26
29.58
30.11
+1.88%
42,048
09/01/2026
29.63
29.71
29.36
29.55
+0.07%
36,759
08/31/2026
30.02
30.08
29.23
29.53
-1.52%
35,355
08/28/2026
29.73
30.19
29.70
29.99
+1.03%
52,153
08/27/2026
29.89
29.96
29.46
29.68
-0.70%
53,506
08/26/2026
29.70
30.12
29.35
29.89
+0.73%
120,299
08/25/2026
29.86
30.02
29.27
29.67
-0.50%
53,926
08/24/2026
29.79
31.61
29.54
29.82
+0.40%
72,924
08/21/2026
29.95
29.95
29.38
29.70
-0.23%
72,524
08/20/2026
30.16
30.33
29.48
29.77
-1.18%
49,406
08/19/2026
31.05
31.24
30.07
30.13
-2.15%
75,267
08/18/2026
30.42
31.03
30.20
30.79
+1.63%
64,980
08/17/2026
30.78
30.93
30.21
30.29
-1.50%
55,596
08/14/2026
30.93
31.17
30.69
30.75
+0.02%
44,972
08/13/2026
31.09
31.17
30.49
30.75
-0.42%
88,541
08/12/2026
30.97
31.11
30.45
30.88
-0.19%
82,987
08/11/2026
30.30
31.06
30.14
30.94
+2.83%
58,191
08/10/2026
30.21
30.54
29.91
30.09
-0.43%
59,707
08/07/2026
30.39
30.68
30.04
30.22
-0.59%
51,675
08/06/2026
30.38
30.57
29.99
30.39
-0.03%
28,345
08/05/2026
30.83
30.84
30.19
30.40
-0.81%
46,250
08/04/2026
30.14
30.75
29.90
30.65
+1.51%
47,773
08/03/2026
30.29
30.90
29.97
30.20
+1.06%
64,226
07/31/2026
29.74
30.21
29.60
29.88
-0.10%
52,651
07/30/2026
30.44
30.99
29.83
29.91
-1.76%
89,003
07/29/2026
30.38
30.90
29.93
30.44
0.00%
51,723
07/28/2026
30.59
31.10
30.07
30.44
+0.59%
75,967
07/27/2026
31.45
31.45
30.12
30.26
-3.56%
63,850
07/24/2026
32.27
32.27
30.44
31.38
-4.32%
72,951
07/23/2026
32.57
32.95
31.82
32.80
-0.51%
49,509
07/23/2026
$0.32 Earnings
07/22/2026
33.56
33.56
32.78
32.97
-1.89%
35,426
07/21/2026
33.55
33.82
33.18
33.60
+0.15%
39,518
07/20/2026
33.34
33.77
32.70
33.55
-0.24%
40,580
07/17/2026
34.15
34.27
33.33
33.63
-2.36%
39,943
07/16/2026
33.69
34.63
33.69
34.44
+2.35%
28,645
07/15/2026
33.39
33.75
33.39
33.65
+1.34%
31,067
07/14/2026
33.43
33.66
33.08
33.21
-0.47%
29,106
07/13/2026
33.05
33.73
32.95
33.36
+1.08%
49,265
07/10/2026
33.29
33.34
33.01
33.01
-0.30%
45,326
07/09/2026
32.73
33.16
32.66
33.11
+1.24%
45,809
07/08/2026
32.82
33.27
32.55
32.70
-1.29%
47,043
07/07/2026
33.04
33.41
33.04
33.13
+0.30%
34,909
07/06/2026
32.98
33.44
32.87
33.03
-0.30%
36,897
07/02/2026
33.63
34.08
32.97
33.13
-1.12%
63,146
07/01/2026
32.74
33.63
32.52
33.50
+2.86%
67,187
06/30/2026
32.23
32.87
32.12
32.57
+0.61%
66,606
06/29/2026
31.89
32.43
31.80
32.37
+0.09%
110,689
06/26/2026
31.49
32.42
31.40
32.34
+2.70%
265,577
06/25/2026
32.20
32.24
31.13
31.49
-2.48%
62,999
06/24/2026
32.02
32.63
31.72
32.29
+0.87%
297,635
06/23/2026
31.34
32.32
31.13
32.02
+2.41%
288,677
06/22/2026
31.31
31.67
31.04
31.26
+0.10%
47,640
06/18/2026
31.49
32.18
31.05
31.24
+0.38%
193,030
06/17/2026
31.49
31.92
31.03
31.12
-0.88%
114,078
06/16/2026
31.89
32.05
31.33
31.39
-0.50%
44,147
06/15/2026
32.13
32.16
31.41
31.55
-1.06%
94,588
06/12/2026
31.78
32.10
31.74
31.89
+0.91%
77,656
06/11/2026
31.86
31.98
31.39
31.60
-0.28%
49,642
06/11/2026
$0.30 Dividend
06/10/2026
31.92
32.08
31.52
31.69
+0.09%
99,505
06/09/2026
31.38
32.12
31.38
31.66
+1.45%
89,511
06/08/2026
31.42
31.57
31.05
31.21
+0.16%
100,893
06/05/2026
30.87
31.46
30.85
31.16
+1.21%
106,178
06/04/2026
30.36
31.01
30.27
30.79
+2.55%
53,601
06/03/2026
30.41
30.60
29.90
30.02
-1.89%
38,181
06/02/2026
30.11
30.75
30.08
30.60
+1.56%
67,351
06/01/2026
30.13
30.61
29.93
30.13
-0.26%
48,949
05/29/2026
30.49
30.50
29.93
30.21
-0.81%
54,155
05/28/2026
30.17
30.52
29.83
30.45
+0.68%
59,762
05/27/2026
30.53
30.72
30.16
30.25
+0.23%
44,209
05/26/2026
30.02
30.73
29.73
30.18
-0.77%
97,030
05/22/2026
30.57
30.89
30.22
30.42
-0.51%
76,790
05/21/2026
29.92
30.73
29.77
30.57
+1.70%
78,120
05/20/2026
29.92
30.41
29.87
30.06
+0.36%
85,784
05/19/2026
29.61
30.08
29.32
29.95
+1.19%
76,902
05/18/2026
29.28
29.82
29.28
29.60
+1.11%
31,054
05/15/2026
29.70
30.11
29.23
29.28
-1.87%
44,103
05/14/2026
29.91
30.21
29.72
29.84
+0.20%
54,617
05/13/2026
29.77
29.92
29.55
29.78
-0.30%
35,275
05/12/2026
29.89
30.10
29.46
29.87
-0.07%
43,931
05/11/2026
30.36
30.41
29.67
29.89
-1.52%
35,308
05/08/2026
29.92
30.62
29.92
30.35
+1.51%
59,816
05/07/2026
29.62
29.99
29.52
29.90
+1.26%
52,611
05/06/2026
29.62
29.92
29.23
29.52
+0.03%
95,179
05/05/2026
29.18
29.91
29.18
29.51
+2.07%
39,640
05/04/2026
29.24
29.33
28.81
28.91
-1.70%
27,227
05/01/2026
29.38
29.54
29.13
29.42
+0.03%
53,266
04/30/2026
28.51
29.66
28.51
29.41
+2.15%
72,047
04/29/2026
28.95
28.99
28.60
28.79
-1.31%
24,964
04/28/2026
29.13
29.48
29.13
29.17
+0.61%
40,345
04/27/2026
28.96
29.52
28.87
28.99
+0.44%
43,507
04/24/2026
28.51
29.29
28.51
28.87
+1.45%
93,058