Get the Stockscreener App
27.58
1.62%
0.44
After Hours:
27.60
0.02
+0.07%
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 November 21, 2024, is $27.58.
- Baycom Corp all-time high stock price is $28.62, occurred on November 06, 2024.
- The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 185.21% to $27.58 now.
- The 52-week high stock price for BCML is $28.62, representing a 3.77% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BCML is $18.54, indicating a -32.78% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Baycom Corp (BCML) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $27.83 | $27.44 | $0.3874 | 20,686.0 | +1.62% |
| Nov 20, 2024 | $27.19 | $26.80 | $0.39 | 9,452.0 | -0.07% |
| Nov 19, 2024 | $27.22 | $26.80 | $0.42 | 19,028.0 | +0.63% |
| Nov 18, 2024 | $27.57 | $26.82 | $0.745 | 19,351.0 | -1.14% |
| Nov 15, 2024 | $27.58 | $26.84 | $0.741 | 15,210.0 | -0.18% |
| Nov 14, 2024 | $27.50 | $27.02 | $0.475 | 10,907.0 | -0.47% |
| Nov 13, 2024 | $27.77 | $27.02 | $0.745 | 26,931.0 | +1.44% |
| Nov 12, 2024 | $27.50 | $26.97 | $0.53 | 20,739.0 | +0.18% |
| Nov 11, 2024 | $27.62 | $27.01 | $0.61 | 27,240.0 | +0.71% |
| Nov 08, 2024 | $27.25 | $24.32 | $2.93 | 19,239.0 | +0.19% |
| Nov 07, 2024 | $27.55 | $26.75 | $0.80 | 24,503.0 | -2.55% |
| Nov 06, 2024 | $28.62 | $26.04 | $2.58 | 112,923.0 | +9.61% |
| Nov 05, 2024 | $25.09 | $24.71 | $0.3778 | 22,154.0 | +2.79% |
| Nov 04, 2024 | $24.52 | $24.00 | $0.52 | 20,497.0 | +0.00% |
| Nov 01, 2024 | $24.76 | $24.23 | $0.53 | 16,420.0 | -1.77% |
| Oct 31, 2024 | $24.85 | $24.47 | $0.3826 | 27,539.0 | -0.20% |
| Oct 30, 2024 | $24.92 | $24.34 | $0.58 | 27,720.0 | +1.38% |
| Oct 29, 2024 | $24.81 | $24.20 | $0.6099 | 36,671.0 | -0.69% |
| Oct 28, 2024 | $24.85 | $24.27 | $0.58 | 19,719.0 | +1.69% |
| Oct 25, 2024 | $24.56 | $24.05 | $0.5099 | 20,312.0 | -0.33% |
| Oct 24, 2024 | $24.73 | $24.25 | $0.475 | 26,629.0 | -2.05% |
| Oct 23, 2024 | $24.91 | $24.44 | $0.47 | 23,084.0 | +1.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.62 | $24.00 | $4.62 | 405,966.0 | +10.99% |
| 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% |
Baycom Corp Stock (BCML) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.63 | $18.33 | $1.30 | 613,088.0 | +0.11% |
| Nov, 2022 | $19.73 | $18.20 | $1.53 | 529,569.0 | -1.40% |
| Oct, 2022 | $19.48 | $17.52 | $1.96 | 796,202.0 | +9.39% |
| Sep, 2022 | $19.60 | $17.56 | $2.04 | 916,648.0 | -5.53% |
| Aug, 2022 | $19.84 | $18.26 | $1.58 | 1,016,252.0 | -5.00% |
| Jul, 2022 | $21.21 | $18.60 | $2.61 | 1,813,077.0 | -5.27% |
| Jun, 2022 | $23.54 | $20.14 | $3.39 | 4,336,097.0 | -10.75% |
| May, 2022 | $23.33 | $20.79 | $2.54 | 1,902,776.0 | +2.30% |
| Apr, 2022 | $23.39 | $21.25 | $2.14 | 1,684,805.0 | +4.04% |
| Mar, 2022 | $23.52 | $21.58 | $1.94 | 1,191,731.0 | -3.07% |
| Feb, 2022 | $22.73 | $20.22 | $2.51 | 1,629,577.0 | +7.98% |
| Jan, 2022 | $21.17 | $18.81 | $2.36 | 440,958.0 | +10.87% |
1.07%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):