Get the Stockscreener App
29.93
0.47%
-0.14
Baycom Corp Stock (BCML) Price History
The historical daily chart and data for Baycom Corp stock (BCML), show that the latest closing stock price as of September 05, 2025, is $29.93.
- Baycom Corp all-time high stock price is $30.90, occurred on August 27, 2025.
- The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 209.51% to $29.93 now.
- The 52-week high stock price for BCML is $30.90, representing a 3.24% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for BCML is $21.66, indicating a -27.63% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Baycom Corp (BCML) stock in the beginning of 2024 was $18.81. The stock closed the year at $18.98, a gain of over 0.90% for the year.
The table below shows more information about BCML historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $30.35 | $29.67 | $0.68 | 8,235.0 | -0.47% |
| Sep 04, 2025 | $30.23 | $29.98 | $0.255 | 13,589.0 | +1.04% |
| Sep 03, 2025 | $29.88 | $29.63 | $0.25 | 7,303.0 | -0.30% |
| Sep 02, 2025 | $30.39 | $29.66 | $0.73 | 8,685.0 | -1.35% |
| Aug 29, 2025 | $30.34 | $29.78 | $0.56 | 16,511.0 | -0.20% |
| Aug 28, 2025 | $30.42 | $30.23 | $0.185 | 8,145.0 | -0.52% |
| Aug 27, 2025 | $30.90 | $29.75 | $1.15 | 11,434.0 | -0.26% |
| Aug 26, 2025 | $30.77 | $30.00 | $0.765 | 8,878.0 | +1.19% |
| Aug 25, 2025 | $30.55 | $30.05 | $0.50 | 12,972.0 | -0.46% |
| Aug 22, 2025 | $30.65 | $28.64 | $2.01 | 35,486.0 | +6.98% |
| Aug 21, 2025 | $28.92 | $28.31 | $0.61 | 13,658.0 | -0.56% |
| Aug 20, 2025 | $28.75 | $28.42 | $0.325 | 8,839.0 | +0.56% |
| Aug 19, 2025 | $28.90 | $28.25 | $0.65 | 9,805.0 | +0.53% |
| Aug 18, 2025 | $28.34 | $27.82 | $0.52 | 18,253.0 | +0.53% |
| Aug 15, 2025 | $28.69 | $27.85 | $0.84 | 24,514.0 | -1.92% |
| Aug 14, 2025 | $28.68 | $28.01 | $0.675 | 11,504.0 | -0.97% |
| Aug 13, 2025 | $29.09 | $28.62 | $0.465 | 14,108.0 | +1.98% |
| Aug 12, 2025 | $28.50 | $27.61 | $0.89 | 42,448.0 | +2.64% |
| Aug 11, 2025 | $28.00 | $27.25 | $0.75 | 11,291.0 | +1.43% |
| Aug 08, 2025 | $27.80 | $27.10 | $0.70 | 9,241.0 | +0.82% |
Baycom Corp Stock (BCML) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baycom Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baycom Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baycom Corp Stock (BCML) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $30.39 | $29.63 | $0.76 | 46,047.0 | -1.09% |
| Aug, 2025 | $30.90 | $26.31 | $4.59 | 428,661.0 | +12.03% |
| Jul, 2025 | $29.75 | $26.52 | $3.23 | 504,470.0 | -2.53% |
| Jun, 2025 | $28.36 | $25.84 | $2.52 | 579,807.0 | +5.00% |
| May, 2025 | $27.99 | $25.64 | $2.34 | 504,615.0 | +1.46% |
| Apr, 2025 | $27.56 | $22.22 | $5.34 | 671,493.0 | +3.34% |
| Mar, 2025 | $27.77 | $24.25 | $3.52 | 450,099.0 | -8.47% |
| Feb, 2025 | $29.47 | $26.83 | $2.64 | 299,313.0 | -1.75% |
| Jan, 2025 | $28.80 | $24.38 | $4.43 | 466,166.0 | +4.28% |
Baycom Corp Stock (BCML) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.08 | $25.90 | $4.18 | 713,508.0 | -7.90% |
| Nov, 2024 | $30.13 | $24.00 | $6.13 | 521,863.0 | +16.66% |
| Oct, 2024 | $24.92 | $23.11 | $1.81 | 399,178.0 | +4.76% |
| Sep, 2024 | $24.84 | $21.66 | $3.18 | 388,810.0 | +3.00% |
| Aug, 2024 | $24.70 | $20.25 | $4.45 | 381,990.0 | -4.40% |
| Jul, 2024 | $25.04 | $19.26 | $5.78 | 520,466.0 | +18.38% |
| Jun, 2024 | $20.43 | $18.54 | $1.89 | 498,903.0 | +0.84% |
| May, 2024 | $21.11 | $19.16 | $1.95 | 414,022.0 | +2.02% |
| Apr, 2024 | $20.65 | $19.06 | $1.59 | 547,669.0 | -4.03% |
| Mar, 2024 | $20.80 | $18.59 | $2.21 | 601,649.0 | +2.95% |
| Feb, 2024 | $20.91 | $18.96 | $1.95 | 479,915.0 | -1.91% |
| Jan, 2024 | $23.79 | $20.27 | $3.52 | 352,144.0 | -13.48% |
Baycom Corp Stock (BCML) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.30 | $20.85 | $3.45 | 690,008.0 | +12.87% |
| Nov, 2023 | $21.49 | $19.86 | $1.63 | 358,525.0 | +5.56% |
| Oct, 2023 | $20.63 | $18.76 | $1.87 | 485,806.0 | +3.07% |
| Sep, 2023 | $19.75 | $18.65 | $1.10 | 636,074.0 | -0.31% |
| Aug, 2023 | $20.56 | $18.48 | $2.08 | 510,712.0 | -4.41% |
| Jul, 2023 | $20.31 | $16.28 | $4.03 | 705,637.0 | +20.86% |
| Jun, 2023 | $18.53 | $15.92 | $2.61 | 1,432,926.0 | +2.90% |
| May, 2023 | $16.90 | $15.02 | $1.88 | 715,451.0 | -2.82% |
| Apr, 2023 | $17.23 | $15.68 | $1.55 | 636,286.0 | -2.34% |
| Mar, 2023 | $20.81 | $16.66 | $4.15 | 965,343.0 | -16.80% |
| Feb, 2023 | $21.07 | $19.00 | $2.07 | 718,883.0 | +2.09% |
| Jan, 2023 | $20.25 | $18.62 | $1.63 | 557,954.0 | +5.95% |
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):