NasdaqGS - Delayed Quote USD

BayCom Corp (BCML)

Compare
24.51 +0.01 (+0.04%)
At close: October 18 at 4:00 PM EDT
24.51 0.00 (0.00%)
After hours: October 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 23.74 24.66 23.74 24.51 24.51 15,388
Oct 17, 2024 24.50 24.65 24.02 24.50 24.50 20,600
Oct 16, 2024 24.45 24.73 24.05 24.50 24.50 18,800
Oct 15, 2024 23.93 24.39 23.92 24.18 24.18 17,300
Oct 14, 2024 24.05 24.05 23.75 23.91 23.91 4,800
Oct 11, 2024 23.31 24.40 23.31 24.19 24.19 9,800
Oct 10, 2024 23.25 23.59 23.25 23.36 23.36 8,200
Oct 9, 2024 23.58 24.14 23.47 23.48 23.48 11,700
Oct 8, 2024 23.51 23.55 23.35 23.35 23.35 10,200
Oct 7, 2024 23.46 23.46 23.27 23.30 23.30 10,500
Oct 4, 2024 23.62 23.62 23.47 23.47 23.47 8,500
Oct 3, 2024 23.11 23.26 23.11 23.18 23.18 14,000
Oct 2, 2024 23.11 23.45 23.11 23.29 23.29 16,700
Oct 1, 2024 23.12 23.40 23.11 23.12 23.12 16,700
Sep 30, 2024 23.74 23.88 23.51 23.72 23.72 7,500
Sep 27, 2024 24.02 24.02 23.62 23.73 23.73 6,200
Sep 26, 2024 23.66 23.88 23.55 23.71 23.71 19,000
Sep 25, 2024 23.31 23.42 23.09 23.36 23.36 14,900
Sep 24, 2024 23.51 23.79 23.38 23.44 23.44 20,100
Sep 23, 2024 23.70 23.80 23.41 23.48 23.48 22,000
Sep 20, 2024 24.14 24.71 23.67 23.77 23.77 85,100
Sep 19, 2024 0.10 Dividend
Sep 19, 2024 24.37 24.84 24.08 24.50 24.50 26,700
Sep 18, 2024 23.64 24.50 23.18 23.91 23.81 31,500
Sep 17, 2024 23.61 23.96 23.45 23.45 23.35 13,900
Sep 16, 2024 23.57 23.57 23.00 23.30 23.20 10,300
Sep 13, 2024 22.57 23.36 22.57 23.27 23.17 17,500
Sep 12, 2024 22.48 22.56 21.84 22.19 22.10 34,400
Sep 11, 2024 22.07 22.19 21.85 22.02 21.93 14,500
Sep 10, 2024 21.75 22.42 21.66 22.30 22.21 14,100
Sep 9, 2024 22.01 22.03 21.75 21.75 21.66 12,300
Sep 6, 2024 21.96 22.06 21.66 21.84 21.75 24,900
Sep 5, 2024 22.78 22.78 22.00 22.10 22.01 13,300
Sep 4, 2024 22.34 22.41 22.31 22.33 22.24 7,800
Sep 3, 2024 22.66 22.66 22.36 22.53 22.44 12,400
Aug 30, 2024 23.08 23.10 22.79 23.03 22.93 7,000
Aug 29, 2024 23.47 23.47 23.04 23.22 23.12 14,100
Aug 28, 2024 23.10 23.42 22.98 23.23 23.13 23,300
Aug 27, 2024 23.84 23.99 22.85 22.88 22.78 8,300
Aug 26, 2024 23.00 23.62 22.86 23.43 23.33 40,800
Aug 23, 2024 21.79 23.24 21.79 23.15 23.05 17,800
Aug 22, 2024 22.04 22.04 21.70 21.85 21.76 13,300
Aug 21, 2024 21.87 22.20 21.60 22.15 22.06 13,200
Aug 20, 2024 21.62 22.10 21.60 21.76 21.67 11,500
Aug 19, 2024 22.14 22.24 21.76 22.17 22.08 7,500
Aug 16, 2024 22.06 22.10 21.76 21.93 21.84 59,300
Aug 15, 2024 22.13 22.29 21.85 22.09 22.00 12,100
Aug 14, 2024 21.89 21.89 21.25 21.55 21.46 14,500
Aug 13, 2024 21.40 21.73 21.37 21.62 21.53 6,700
Aug 12, 2024 21.13 21.17 21.05 21.13 21.04 12,200
Aug 9, 2024 21.54 21.54 21.29 21.29 21.20 13,400
Aug 8, 2024 20.96 21.80 20.96 21.33 21.24 18,100
Aug 7, 2024 21.21 21.26 20.95 20.95 20.86 16,800
Aug 6, 2024 21.20 21.44 21.00 21.11 21.02 22,300
Aug 5, 2024 21.39 21.49 20.25 21.24 21.15 21,400
Aug 2, 2024 22.66 22.66 22.08 22.19 22.10 20,400
Aug 1, 2024 24.22 24.70 22.67 23.32 23.22 43,100
Jul 31, 2024 24.37 24.88 24.05 24.09 23.99 36,800
Jul 30, 2024 24.02 24.40 23.70 24.27 24.17 12,700
Jul 29, 2024 24.67 24.67 23.74 23.84 23.74 25,400
Jul 26, 2024 24.65 24.66 24.25 24.63 24.53 18,800
Jul 25, 2024 23.74 25.04 23.66 24.38 24.28 29,700
Jul 24, 2024 23.56 24.71 23.43 23.61 23.51 22,800
Jul 23, 2024 23.96 24.13 23.50 23.84 23.74 65,200
Jul 22, 2024 23.14 24.11 23.11 23.96 23.86 36,100
Jul 19, 2024 23.48 23.48 22.38 23.14 23.04 14,700
Jul 18, 2024 23.50 23.75 23.03 23.03 22.93 16,200
Jul 17, 2024 23.27 23.99 22.17 23.63 23.53 38,600
Jul 16, 2024 22.24 23.83 22.21 23.42 23.32 24,200
Jul 15, 2024 21.94 22.64 21.84 21.93 21.84 28,200
Jul 12, 2024 21.42 21.99 21.42 21.70 21.61 13,300
Jul 11, 2024 20.23 21.36 20.23 21.13 21.04 27,100
Jul 10, 2024 19.86 20.09 19.86 20.09 20.01 12,500
Jul 9, 2024 19.69 19.95 19.26 19.90 19.82 33,600
Jul 8, 2024 19.58 19.92 19.58 19.69 19.61 13,200
Jul 5, 2024 19.97 19.97 19.39 19.39 19.31 35,200
Jul 3, 2024 20.26 20.29 20.08 20.08 20.00 6,100
Jul 2, 2024 20.50 20.50 20.09 20.16 20.08 12,900
Jul 1, 2024 20.34 20.56 20.28 20.40 20.31 23,700
Jun 28, 2024 19.56 20.43 19.54 20.35 20.26 135,300
Jun 27, 2024 19.35 19.70 19.35 19.70 19.62 11,800
Jun 26, 2024 18.86 19.44 18.86 19.23 19.15 24,900
Jun 25, 2024 18.79 19.09 18.79 18.97 18.89 13,400
Jun 24, 2024 18.98 19.07 18.87 18.95 18.87 30,100
Jun 21, 2024 19.53 19.53 18.95 19.06 18.98 38,300
Jun 20, 2024 19.12 19.57 18.54 19.53 19.45 26,700
Jun 18, 2024 19.41 19.49 19.17 19.28 19.20 20,000
Jun 17, 2024 19.00 19.48 18.92 19.48 19.40 26,300
Jun 14, 2024 19.07 19.30 18.98 19.25 19.17 14,100
Jun 13, 2024 0.10 Dividend
Jun 13, 2024 19.60 20.30 19.29 19.31 19.23 9,800
Jun 12, 2024 19.79 19.84 19.51 19.60 19.42 17,600
Jun 11, 2024 19.29 19.53 19.29 19.46 19.28 15,500
Jun 10, 2024 19.62 19.62 19.17 19.45 19.27 13,100
Jun 7, 2024 19.44 19.86 19.42 19.42 19.24 56,100
Jun 6, 2024 19.84 19.84 19.35 19.38 19.20 36,000
Jun 5, 2024 19.01 19.34 19.01 19.34 19.16 18,300
Jun 4, 2024 19.58 19.60 18.98 19.01 18.83 12,700
Jun 3, 2024 20.20 20.20 19.37 19.37 19.19 10,800
May 31, 2024 21.03 21.11 20.12 20.18 19.99 20,700
May 30, 2024 20.05 20.15 20.05 20.15 19.96 12,400
May 29, 2024 20.06 20.18 19.80 19.80 19.62 19,800
May 28, 2024 20.52 20.55 20.07 20.08 19.89 18,600
May 24, 2024 20.14 20.45 20.14 20.36 20.17 12,400
May 23, 2024 20.32 20.41 19.74 19.95 19.77 20,900
May 22, 2024 20.32 20.46 20.22 20.34 20.15 14,700
May 21, 2024 20.09 20.58 20.09 20.40 20.21 8,100
May 20, 2024 20.71 20.85 20.27 20.27 20.08 13,200
May 17, 2024 20.77 21.01 20.65 20.75 20.56 14,400
May 16, 2024 20.45 20.93 20.45 20.70 20.51 30,200
May 15, 2024 20.48 20.61 20.42 20.55 20.36 14,800
May 14, 2024 20.39 20.57 20.30 20.36 20.17 12,800
May 13, 2024 20.45 20.57 20.29 20.30 20.11 14,300
May 10, 2024 20.50 20.53 20.31 20.31 20.12 10,800
May 9, 2024 20.45 20.50 20.45 20.50 20.31 15,800
May 8, 2024 20.20 20.67 20.20 20.43 20.24 17,700
May 7, 2024 20.28 20.42 20.11 20.11 19.92 20,100
May 6, 2024 20.20 20.21 20.08 20.15 19.96 17,100
May 3, 2024 19.61 20.26 19.60 20.13 19.94 14,100
May 2, 2024 19.89 19.89 19.16 19.42 19.24 47,500
May 1, 2024 19.97 20.21 19.45 19.69 19.51 52,800
Apr 30, 2024 19.86 20.09 19.78 19.78 19.60 22,600
Apr 29, 2024 20.10 20.13 20.00 20.12 19.93 21,600
Apr 26, 2024 20.41 20.60 20.06 20.15 19.96 28,000
Apr 25, 2024 19.70 20.23 19.70 20.11 19.92 29,400
Apr 24, 2024 19.82 20.28 19.69 20.10 19.91 50,100
Apr 23, 2024 19.35 20.37 19.06 20.05 19.86 48,900
Apr 22, 2024 20.01 20.01 19.27 19.41 19.23 38,600
Apr 19, 2024 19.75 20.22 19.75 20.02 19.83 23,200
Apr 18, 2024 19.77 20.30 19.77 19.91 19.73 32,700
Apr 17, 2024 19.87 20.33 19.75 19.77 19.59 24,600
Apr 16, 2024 19.75 20.27 19.72 20.19 20.00 20,000
Apr 15, 2024 20.01 20.10 19.67 19.77 19.59 25,700
Apr 12, 2024 19.75 20.10 19.60 19.92 19.74 17,800
Apr 11, 2024 19.96 20.13 19.72 19.85 19.67 21,900
Apr 10, 2024 19.92 20.10 19.20 19.86 19.68 27,400
Apr 9, 2024 20.41 20.41 19.86 20.25 20.06 22,600
Apr 8, 2024 20.38 20.64 20.23 20.43 20.24 11,800
Apr 5, 2024 20.10 20.43 20.10 20.30 20.11 12,900
Apr 4, 2024 20.29 20.32 19.94 20.30 20.11 25,600
Apr 3, 2024 19.52 20.59 19.52 20.15 19.96 23,500
Apr 2, 2024 20.30 20.35 19.62 19.80 19.62 25,300
Apr 1, 2024 20.65 20.65 20.30 20.57 20.38 10,200
Mar 28, 2024 20.51 20.67 20.47 20.61 20.42 13,200
Mar 27, 2024 20.14 20.70 20.14 20.48 20.29 15,300
Mar 26, 2024 19.77 20.24 19.77 20.21 20.02 26,900
Mar 25, 2024 19.48 20.09 19.48 19.82 19.64 17,900
Mar 22, 2024 20.45 20.65 19.28 19.51 19.33 36,600
Mar 21, 2024 20.39 20.74 20.38 20.50 20.31 27,200
Mar 20, 2024 19.42 20.45 19.25 20.37 20.18 69,900
Mar 19, 2024 18.85 19.75 18.81 19.44 19.26 69,900
Mar 18, 2024 19.49 19.92 19.28 19.28 19.10 20,200
Mar 15, 2024 19.50 20.08 18.59 19.41 19.23 77,800
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 19.85 19.95 19.67 19.67 19.49 18,100
Mar 13, 2024 19.85 20.25 19.85 19.96 19.68 37,000
Mar 12, 2024 20.21 20.25 19.80 19.91 19.63 15,500
Mar 11, 2024 20.40 20.80 20.25 20.36 20.07 14,000
Mar 8, 2024 20.27 20.60 20.26 20.31 20.02 33,000
Mar 7, 2024 20.00 20.19 20.00 20.14 19.85 15,500
Mar 6, 2024 20.17 20.42 19.82 20.01 19.73 28,500
Mar 5, 2024 19.63 20.17 19.56 19.85 19.57 11,000
Mar 4, 2024 19.82 20.00 19.33 19.56 19.28 21,900
Mar 1, 2024 19.92 19.92 19.69 19.82 19.54 8,500
Feb 29, 2024 20.13 20.31 19.90 20.02 19.74 17,000
Feb 28, 2024 19.79 20.35 19.75 19.75 19.47 13,300
Feb 27, 2024 19.93 20.25 19.24 20.00 19.72 10,500
Feb 26, 2024 19.81 20.01 19.59 19.93 19.65 13,300
Feb 23, 2024 19.89 20.25 19.76 19.76 19.48 32,900
Feb 22, 2024 19.86 19.92 19.46 19.87 19.59 20,800
Feb 21, 2024 19.61 20.11 19.30 20.05 19.76 21,200
Feb 20, 2024 20.03 20.44 18.96 19.85 19.57 57,100
Feb 16, 2024 20.58 20.83 20.02 20.02 19.74 16,600
Feb 15, 2024 20.16 20.88 19.85 20.69 20.40 20,100
Feb 14, 2024 19.65 20.17 19.23 19.90 19.62 16,800
Feb 13, 2024 19.94 20.05 19.27 19.29 19.02 33,500
Feb 12, 2024 20.50 20.91 20.47 20.59 20.30 27,600
Feb 9, 2024 19.45 20.29 19.45 20.01 19.73 18,900
Feb 8, 2024 19.59 20.23 19.59 19.91 19.63 25,800
Feb 7, 2024 20.01 20.13 19.35 20.02 19.74 30,900
Feb 6, 2024 19.71 20.35 19.71 20.09 19.80 30,900
Feb 5, 2024 19.74 20.17 19.74 19.99 19.71 29,300
Feb 2, 2024 20.22 20.71 20.05 20.05 19.76 23,500
Feb 1, 2024 20.04 20.79 19.90 20.60 20.31 19,900
Jan 31, 2024 21.44 21.63 20.41 20.41 20.12 13,700
Jan 30, 2024 21.60 22.00 21.11 21.47 21.16 7,800
Jan 29, 2024 21.59 21.76 21.08 21.76 21.45 12,200
Jan 26, 2024 21.69 21.69 21.13 21.39 21.09 5,000
Jan 25, 2024 21.66 22.21 20.27 21.40 21.10 14,300
Jan 24, 2024 21.23 21.49 20.93 21.35 21.05 13,800
Jan 23, 2024 22.27 22.89 20.88 21.01 20.71 22,000
Jan 22, 2024 21.98 22.20 21.90 22.11 21.80 10,100
Jan 19, 2024 21.34 21.43 21.01 21.43 21.13 15,800
Jan 18, 2024 21.37 21.65 21.25 21.25 20.95 6,700
Jan 17, 2024 21.30 21.93 21.20 21.37 21.07 8,300
Jan 16, 2024 21.78 22.29 21.46 21.60 21.29 22,400
Jan 12, 2024 22.01 22.38 21.51 21.88 21.57 12,900
Jan 11, 2024 22.62 22.62 21.61 21.81 21.50 16,400
Jan 10, 2024 22.10 22.27 21.51 22.02 21.71 25,900
Jan 9, 2024 22.44 22.53 21.88 22.10 21.79 12,200
Jan 8, 2024 22.22 22.88 21.30 22.71 22.39 27,400
Jan 5, 2024 22.79 23.38 22.20 22.45 22.13 40,800
Jan 4, 2024 22.79 23.35 22.64 23.02 22.69 15,600
Jan 3, 2024 23.19 23.55 22.58 22.68 22.36 28,000
Jan 2, 2024 23.44 23.79 23.10 23.30 22.97 20,900
Dec 29, 2023 23.81 24.31 23.59 23.59 23.25 15,500
Dec 28, 2023 23.52 23.84 23.00 23.79 23.45 35,600
Dec 27, 2023 23.74 23.75 23.57 23.75 23.41 18,700
Dec 26, 2023 23.63 23.79 23.32 23.75 23.41 14,100
Dec 22, 2023 23.33 24.01 23.33 23.46 23.13 37,200
Dec 21, 2023 23.38 23.85 22.10 23.25 22.92 55,000
Dec 20, 2023 23.35 23.80 23.00 23.17 22.84 56,100
Dec 19, 2023 22.80 23.50 22.60 23.40 23.07 90,200
Dec 18, 2023 23.00 23.00 22.52 22.78 22.46 25,700
Dec 15, 2023 22.90 23.02 22.60 23.00 22.67 82,300
Dec 14, 2023 22.79 22.90 22.55 22.70 22.38 36,100
Dec 13, 2023 0.10 Dividend
Dec 13, 2023 21.92 22.63 21.63 22.33 22.01 26,500
Dec 12, 2023 21.77 21.77 21.42 21.45 21.05 13,600
Dec 11, 2023 21.75 21.87 21.45 21.65 21.24 21,100
Dec 8, 2023 21.70 21.94 21.68 21.85 21.44 17,900
Dec 7, 2023 21.63 21.93 21.35 21.93 21.52 16,500
Dec 6, 2023 21.57 21.77 21.28 21.31 20.91 13,100
Dec 5, 2023 22.05 22.05 21.27 21.27 20.87 38,200
Dec 4, 2023 21.61 22.15 21.42 22.14 21.72 41,100
Dec 1, 2023 21.12 21.61 20.85 21.54 21.13 26,500
Nov 30, 2023 20.85 21.13 20.70 20.90 20.51 13,600
Nov 29, 2023 20.82 21.26 20.58 21.02 20.62 12,300
Nov 28, 2023 20.65 20.89 20.40 20.55 20.16 12,300
Nov 27, 2023 21.12 21.13 20.55 20.65 20.26 19,000
Nov 24, 2023 20.89 21.20 20.84 21.18 20.78 5,300
Nov 22, 2023 20.83 20.89 20.61 20.89 20.50 5,700
Nov 21, 2023 21.02 21.13 20.71 20.77 20.38 14,100
Nov 20, 2023 21.49 21.49 20.93 21.17 20.77 13,600
Nov 17, 2023 21.36 21.48 21.26 21.38 20.98 21,200
Nov 16, 2023 21.15 21.33 21.02 21.14 20.74 9,200
Nov 15, 2023 21.04 21.14 20.82 21.09 20.69 26,400
Nov 14, 2023 20.79 21.20 20.53 21.20 20.80 53,800
Nov 13, 2023 20.15 20.40 20.15 20.23 19.85 14,500
Nov 10, 2023 20.65 20.65 20.22 20.38 20.00 15,700
Nov 9, 2023 20.58 20.59 20.31 20.32 19.94 10,400
Nov 8, 2023 20.70 20.70 20.23 20.58 20.19 13,600
Nov 7, 2023 21.00 21.41 20.70 20.78 20.39 20,000
Nov 6, 2023 20.64 20.91 20.32 20.91 20.52 28,100
Nov 3, 2023 20.56 20.98 20.51 20.69 20.30 16,100
Nov 2, 2023 20.21 20.61 20.21 20.47 20.08 20,000
Nov 1, 2023 19.87 20.32 19.86 20.09 19.71 13,900
Oct 31, 2023 19.75 19.86 19.62 19.80 19.43 11,700
Oct 30, 2023 19.94 20.17 19.65 19.80 19.43 13,700
Oct 27, 2023 20.00 20.00 19.68 19.80 19.43 13,700
Oct 26, 2023 19.61 19.91 19.54 19.88 19.51 15,500
Oct 25, 2023 19.50 19.50 18.95 19.31 18.95 13,600
Oct 24, 2023 19.77 19.77 19.04 19.50 19.13 20,600
Oct 23, 2023 20.09 20.15 19.62 19.62 19.25 16,500
Oct 20, 2023 20.63 20.63 19.65 19.95 19.57 30,100
Oct 19, 2023 20.17 20.17 19.55 19.65 19.28 15,600

Related Tickers