BCML
BAYCOM (BCML)
NASDAQ
$33.70+$0.0010 (+0.003%)
Price as of Jul 14, 2026 4:02 AM EDT
  • $367.6M
    Market Cap
  • 23.98%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.63%
    Low Price$31.43
    High Price$33.84
  • 3 Months
    +18.69%
    Low Price$28.23
    High Price$33.84
  • 1 Year
    +23.98%
    Low Price$26.75
    High Price$33.84
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
33.38
34.07
33.29
33.70
+1.08%
49,265
07/10/2026
33.63
33.68
33.34
33.34
-0.30%
45,326
07/09/2026
33.06
33.49
32.99
33.44
+1.24%
45,809
07/08/2026
33.15
33.61
32.88
33.03
-1.29%
47,043
07/07/2026
33.37
33.75
33.37
33.46
+0.30%
34,909
07/06/2026
33.31
33.78
33.20
33.36
-0.30%
36,897
07/02/2026
33.97
34.43
33.30
33.46
-1.12%
63,146
07/01/2026
33.07
33.97
32.85
33.84
+2.86%
67,187
06/30/2026
32.55
33.20
32.44
32.90
+0.61%
66,606
06/29/2026
32.21
32.76
32.12
32.70
+0.09%
110,689
06/26/2026
31.81
32.75
31.72
32.67
+2.70%
265,577
06/25/2026
32.52
32.56
31.44
31.81
-2.48%
62,999
06/24/2026
32.34
32.96
32.04
32.62
+0.87%
297,635
06/23/2026
31.66
32.65
31.44
32.34
+2.41%
288,677
06/22/2026
31.63
31.99
31.35
31.58
+0.10%
47,640
06/18/2026
31.81
32.50
31.36
31.55
+0.38%
193,030
06/17/2026
31.81
32.24
31.34
31.43
-0.88%
114,078
06/16/2026
32.21
32.37
31.65
31.71
-0.50%
44,147
06/15/2026
32.45
32.48
31.73
31.87
-1.06%
94,588
06/12/2026
32.10
32.43
32.07
32.21
+0.91%
77,656
06/11/2026
32.18
32.30
31.71
31.92
-0.28%
49,642
06/11/2026
$0.30 Dividend
06/10/2026
32.24
32.41
31.84
32.01
+0.09%
99,505
06/09/2026
31.69
32.45
31.69
31.98
+1.45%
89,511
06/08/2026
31.73
31.89
31.37
31.52
+0.16%
100,893
06/05/2026
31.18
31.78
31.16
31.48
+1.21%
106,178
06/04/2026
30.66
31.33
30.58
31.10
+2.55%
53,601
06/03/2026
30.71
30.91
30.20
30.33
-1.89%
38,181
06/02/2026
30.41
31.06
30.39
30.91
+1.56%
67,351
06/01/2026
30.43
30.92
30.23
30.43
-0.26%
48,949
05/29/2026
30.80
30.81
30.24
30.51
-0.81%
54,155
05/28/2026
30.47
30.83
30.13
30.76
+0.68%
59,762
05/27/2026
30.84
31.03
30.46
30.55
+0.23%
44,209
05/26/2026
30.33
31.04
30.03
30.48
-0.77%
97,030
05/22/2026
30.88
31.20
30.52
30.72
-0.51%
76,790
05/21/2026
30.22
31.04
30.07
30.88
+1.70%
78,120
05/20/2026
30.22
30.71
30.17
30.37
+0.36%
85,784
05/19/2026
29.91
30.39
29.61
30.26
+1.19%
76,902
05/18/2026
29.57
30.12
29.57
29.90
+1.11%
31,054
05/15/2026
30.00
30.41
29.52
29.57
-1.87%
44,103
05/14/2026
30.21
30.52
30.02
30.14
+0.20%
54,617
05/13/2026
30.07
30.22
29.85
30.08
-0.30%
35,275
05/12/2026
30.19
30.41
29.76
30.17
-0.07%
43,931
05/11/2026
30.66
30.71
29.97
30.19
-1.52%
35,308
05/08/2026
30.22
30.93
30.22
30.65
+1.51%
59,816
05/07/2026
29.92
30.30
29.82
30.20
+1.26%
52,611
05/06/2026
29.92
30.22
29.52
29.82
+0.03%
95,179
05/05/2026
29.47
30.21
29.47
29.81
+2.07%
39,640
05/04/2026
29.53
29.62
29.10
29.21
-1.70%
27,227
05/01/2026
29.67
29.84
29.42
29.71
+0.03%
53,266
04/30/2026
28.80
29.96
28.80
29.70
+2.15%
72,047
04/29/2026
29.25
29.29
28.89
29.08
-1.31%
24,964
04/28/2026
29.42
29.78
29.42
29.46
+0.61%
40,345
04/27/2026
29.26
29.82
29.16
29.29
+0.44%
43,507
04/24/2026
28.80
29.59
28.80
29.16
+1.45%
93,058
04/23/2026
28.58
28.95
28.36
28.74
+0.76%
33,056
04/23/2026
$0.75 Earnings
04/22/2026
28.43
29.07
28.43
28.52
+0.14%
42,955
04/21/2026
28.39
28.70
28.34
28.48
+0.24%
36,607
04/20/2026
28.79
28.80
28.36
28.41
-1.65%
22,005
04/17/2026
28.53
29.05
27.99
28.89
+2.97%
47,524
04/16/2026
27.92
28.43
27.78
28.06
+0.32%
28,938
04/15/2026
28.03
28.11
27.74
27.97
-0.39%
20,777
04/14/2026
28.25
28.62
27.92
28.08
-1.12%
34,207
04/13/2026
28.83
30.22
28.02
28.39
-1.31%
23,883
04/10/2026
30.79
30.79
27.08
28.77
-11.11%
238,886
04/09/2026
30.67
32.37
30.67
32.37
+5.25%
43,858
04/08/2026
30.72
31.13
30.21
30.75
+2.68%
29,400
04/07/2026
29.86
30.15
29.63
29.95
+0.80%
23,376
04/06/2026
29.50
29.76
29.37
29.71
+0.87%
15,898
04/02/2026
29.11
29.53
29.01
29.45
+0.44%
7,769
04/01/2026
29.43
29.72
29.33
29.33
-0.42%
9,684
03/31/2026
29.82
29.82
29.26
29.45
+0.35%
35,616
03/30/2026
29.22
29.57
28.83
29.34
+1.93%
30,653
03/27/2026
28.89
28.89
28.51
28.79
-0.55%
23,503
03/26/2026
28.72
29.06
28.49
28.95
+0.48%
15,678
03/25/2026
29.44
30.01
28.65
28.81
-0.68%
13,826
03/24/2026
29.07
29.70
28.68
29.01
-1.11%
14,186
03/23/2026
29.11
29.72
29.11
29.34
+2.74%
27,463
03/20/2026
28.16
29.03
27.98
28.55
+0.59%
81,605
03/19/2026
28.22
28.63
28.04
28.38
+0.95%
29,776
03/18/2026
28.49
28.73
28.04
28.12
-1.53%
25,298
03/17/2026
29.15
29.44
28.34
28.55
-0.62%
31,003
03/16/2026
29.03
29.29
28.61
28.73
-0.03%
13,986
03/13/2026
29.01
29.06
28.43
28.74
+0.35%
29,315
03/12/2026
28.01
28.79
27.92
28.64
+1.10%
27,317
03/12/2026
$0.30 Dividend
03/11/2026
28.30
28.72
27.87
28.33
+0.50%
32,963
03/10/2026
27.93
28.92
27.72
28.19
+0.17%
19,856
03/09/2026
28.29
28.58
27.52
28.14
-1.14%
41,061
03/06/2026
28.16
28.47
27.67
28.46
-0.58%
26,834
03/05/2026
28.96
28.96
28.30
28.63
-1.95%
15,999
03/04/2026
29.39
29.39
28.94
29.20
+0.34%
14,523
03/03/2026
28.73
29.48
28.55
29.10
-0.34%
15,690
03/02/2026
28.48
29.86
28.48
29.20
+1.29%
46,976
02/27/2026
29.07
29.47
28.71
28.82
-2.13%
34,696
02/26/2026
30.11
30.51
29.41
29.45
-1.28%
19,970
02/25/2026
29.34
29.88
28.92
29.83
+3.01%
11,859
02/24/2026
29.28
29.51
28.91
28.96
-0.54%
12,104
02/23/2026
29.48
29.60
28.95
29.12
-1.79%
38,194