BayCom Corp - Common Stock (BCML)

Historical Prices For BayCom Corp - Common Stock (BCML)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	29.98	30.23	29.98	30.07	13,597	30.07
9/03/2025	29.63	29.88	29.63	29.76	7,303	29.76
9/02/2025	30.02	30.39	29.66	29.85	8,685	29.85
8/29/2025	30.32	30.34	29.78	30.26	16,511	30.26
8/28/2025	30.37	30.42	30.23	30.32	8,145	30.32
8/27/2025	30.45	30.90	29.75	30.48	11,434	30.48
8/26/2025	30.00	30.77	30.00	30.56	8,878	30.56
8/25/2025	30.34	30.55	30.05	30.20	12,972	30.20
8/22/2025	28.64	30.65	28.64	30.34	35,486	30.34
8/21/2025	28.52	28.92	28.31	28.36	13,658	28.36
8/20/2025	28.42	28.75	28.42	28.52	8,839	28.52
8/19/2025	28.25	28.90	28.25	28.36	9,805	28.36
8/18/2025	27.87	28.34	27.82	28.21	18,253	28.21
8/15/2025	28.69	28.69	27.85	28.06	24,514	28.06
8/14/2025	28.15	28.68	28.01	28.61	11,504	28.61
8/13/2025	28.62	29.09	28.62	28.89	14,108	28.89
8/12/2025	27.91	28.50	27.61	28.33	42,448	28.33
8/11/2025	27.40	28.00	27.25	27.60	11,291	27.60
8/08/2025	27.19	27.80	27.10	27.21	9,241	27.21
8/07/2025	27.10	27.27	26.72	26.99	24,188	26.99
8/06/2025	27.27	27.46	26.74	27.05	87,714	27.05
8/05/2025	27.31	27.41	27.18	27.20	13,324	27.20
8/04/2025	27.06	27.38	27.03	27.35	15,110	27.35
8/01/2025	26.50	27.02	26.31	26.75	31,238	26.75
7/31/2025	26.52	27.18	26.52	27.01	23,914	27.01
7/30/2025	27.40	27.70	26.64	26.77	17,165	26.77
7/29/2025	27.83	27.83	27.12	27.20	15,409	27.20
7/28/2025	27.48	27.60	27.27	27.53	9,085	27.53
7/25/2025	27.66	27.86	27.33	27.51	11,754	27.51
7/24/2025	28.04	28.10	27.31	27.33	13,669	27.33
7/23/2025	28.21	28.80	28.21	28.50	14,510	28.50
7/22/2025	28.65	29.25	28.54	28.54	18,110	28.54
7/21/2025	27.44	28.75	27.44	28.32	22,619	28.32
7/18/2025	29.75	29.75	26.90	27.29	33,703	27.29
7/17/2025	27.28	27.91	26.90	27.78	23,139	27.78
7/16/2025	27.64	27.67	26.85	27.43	29,164	27.43
7/15/2025	28.42	28.42	27.55	27.65	22,053	27.65
7/14/2025	27.90	28.23	27.90	28.23	18,545	28.23
7/11/2025	28.86	28.86	28.02	28.14	14,090	28.14
7/10/2025	28.80	29.05	28.20	28.72	17,659	28.72
7/09/2025	28.86	29.05	28.32	29.05	11,383	29.05
7/08/2025	28.60	29.23	28.36	28.93	30,245	28.93
7/07/2025	28.77	29.46	28.72	28.73	25,893	28.73
7/03/2025	29.03	29.36	28.87	28.89	32,083	28.89
7/02/2025	28.18	28.95	28.01	28.88	27,436	28.88
7/01/2025	27.40	29.14	27.40	28.19	76,083	28.19
6/30/2025	27.59	27.73	27.49	27.71	21,888	27.71
6/27/2025	28.00	28.18	27.46	27.80	63,311	27.80
6/26/2025	27.29	28.02	27.29	27.94	12,321	27.94
6/25/2025	27.90	27.90	26.98	26.98	27,464	26.98
6/24/2025	27.38	28.36	27.38	27.42	23,589	27.42
6/23/2025	26.88	27.23	26.63	27.19	30,693	27.19
6/20/2025	26.89	27.00	26.40	26.82	75,925	26.82
6/18/2025	26.05	26.95	25.84	26.62	37,134	26.62
6/17/2025	26.47	26.55	26.06	26.24	19,184	26.24
6/16/2025	26.66	26.89	26.37	26.83	30,699	26.83
6/13/2025	26.52	26.89	26.19	26.32	25,924	26.32
6/12/2025	27.27	27.45	26.76	26.99	18,262	26.99
6/11/2025	27.97	27.97	27.25	27.51	29,762	27.31
6/10/2025	27.03	27.38	27.03	27.34	21,748	27.14
6/09/2025	26.85	27.18	26.71	26.92	21,836	26.72
6/06/2025	26.70	27.09	26.19	26.73	20,751	26.54
6/05/2025	26.14	26.48	26.14	26.27	21,307	26.07