Get the Stockscreener App
30.10
0.03%
0.01
After Hours:
30.17
0.07
+0.23%
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 May 06, 2026, is $30.10.
- Baycom Corp all-time high stock price is $33.15, occurred on December 18, 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 211.27% to $30.10 now.
- The 52-week high stock price for BCML is $33.15, representing a 10.13% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for BCML is $25.84, indicating a -14.15% decrease from the current share price, occurred on June 18, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $30.50 | $29.80 | $0.70 | 95,179.0 | +0.03% |
| May 05, 2026 | $30.49 | $29.75 | $0.7399 | 39,640.0 | +2.07% |
| May 04, 2026 | $29.90 | $29.37 | $0.53 | 27,227.0 | -1.70% |
| May 01, 2026 | $30.12 | $29.70 | $0.42 | 53,266.0 | +0.03% |
| Apr 30, 2026 | $30.24 | $29.07 | $1.17 | 72,047.0 | +2.15% |
| Apr 29, 2026 | $29.56 | $29.16 | $0.40 | 24,964.0 | -1.31% |
| Apr 28, 2026 | $30.06 | $29.70 | $0.36 | 40,345.0 | +0.61% |
| Apr 27, 2026 | $30.10 | $29.43 | $0.67 | 43,507.0 | +0.44% |
| Apr 24, 2026 | $29.86 | $29.07 | $0.795 | 93,058.0 | +1.45% |
| Apr 23, 2026 | $29.23 | $28.63 | $0.595 | 33,048.0 | +0.76% |
| Apr 22, 2026 | $29.34 | $28.70 | $0.64 | 42,955.0 | +0.14% |
| Apr 21, 2026 | $28.97 | $28.61 | $0.365 | 36,595.0 | +0.24% |
| Apr 20, 2026 | $29.07 | $28.63 | $0.44 | 22,005.0 | -1.65% |
| Apr 17, 2026 | $29.32 | $28.25 | $1.07 | 47,524.0 | +2.97% |
| Apr 16, 2026 | $28.70 | $28.04 | $0.66 | 28,821.0 | +0.32% |
| Apr 15, 2026 | $28.37 | $28.00 | $0.37 | 20,776.0 | -0.39% |
| Apr 14, 2026 | $28.89 | $28.18 | $0.71 | 34,207.0 | -1.12% |
| Apr 13, 2026 | $30.50 | $28.28 | $2.22 | 23,868.0 | -1.31% |
| Apr 10, 2026 | $31.08 | $27.34 | $3.74 | 238,884.0 | -11.11% |
| Apr 09, 2026 | $32.67 | $30.96 | $1.71 | 43,858.0 | +5.25% |
| Apr 08, 2026 | $31.42 | $30.49 | $0.93 | 29,389.0 | +2.68% |
| Apr 07, 2026 | $30.43 | $29.91 | $0.525 | 23,376.0 | +0.80% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $30.50 | $29.37 | $1.13 | 310,491.0 | +0.40% |
| 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% |
5.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):