Baycom Corp (BCML)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

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 July 06, 2026, is $33.36.

Baycom Corp all-time high stock price is $33.97, occurred on July 01, 2026.
The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 244.98% to $33.36 now.
The 52-week high stock price for BCML is $33.97, representing a 1.83% increase from the current share price, occurred on July 01, 2026.
The 52-week low stock price for BCML is $26.31, indicating a -21.13% decrease from the current share price, occurred on August 01, 2025.
The closing price of Baycom Corp (BCML) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 06, 2026	$33.78	$33.20	$0.58	36,606.0	-0.30%
Jul 02, 2026	$34.42	$33.30	$1.12	62,474.0	-1.12%
Jul 01, 2026	$33.97	$32.85	$1.12	59,022.0	+2.86%
Jun 30, 2026	$33.20	$32.44	$0.76	66,606.0	+0.61%
Jun 29, 2026	$32.76	$32.12	$0.64	104,881.0	+0.09%
Jun 26, 2026	$32.75	$31.71	$1.04	265,577.0	+2.70%
Jun 25, 2026	$32.56	$31.44	$1.12	59,939.0	-2.48%
Jun 24, 2026	$32.96	$32.04	$0.92	297,136.0	+0.87%
Jun 23, 2026	$32.65	$31.44	$1.21	288,677.0	+2.41%
Jun 22, 2026	$31.99	$31.35	$0.64	47,604.0	+0.10%
Jun 18, 2026	$32.50	$31.36	$1.14	189,903.0	+0.38%
Jun 17, 2026	$32.24	$31.34	$0.90	114,078.0	-0.88%
Jun 16, 2026	$32.37	$31.65	$0.72	43,923.0	-0.50%
Jun 15, 2026	$32.48	$31.73	$0.75	94,475.0	-1.06%
Jun 12, 2026	$32.42	$32.06	$0.36	75,553.0	+0.91%
Jun 11, 2026	$32.30	$31.71	$0.59	49,563.0	-1.21%
Jun 10, 2026	$32.71	$32.14	$0.57	99,473.0	+0.09%
Jun 09, 2026	$32.75	$31.99	$0.76	87,210.0	+1.45%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$34.42	$32.85	$1.57	194,708.0	+1.40%
Jun, 2026	$33.20	$30.48	$2.72	2,293,441.0	+6.82%
May, 2026	$31.49	$29.37	$2.12	1,141,412.0	+2.74%
Apr, 2026	$32.67	$27.34	$5.34	932,564.0	+0.86%
Mar, 2026	$30.46	$28.07	$2.39	611,581.0	+1.11%
Feb, 2026	$31.59	$29.06	$2.53	467,482.0	+0.75%
Jan, 2026	$30.64	$27.59	$3.05	396,707.0	-0.75%

Baycom Corp Stock (BCML) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$33.15	$27.94	$5.21	476,499.0	+1.20%
Nov, 2025	$30.09	$26.82	$3.27	293,920.0	+7.04%
Oct, 2025	$28.89	$26.78	$2.11	384,249.0	-5.18%
Sep, 2025	$30.96	$28.29	$2.67	349,607.0	-4.99%
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%