Get the Stockscreener App
28.33
0.66%
-0.38
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 24, 2025, is $28.33.
- Baycom Corp all-time high stock price is $30.96, occurred on September 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 192.97% to $28.33 now.
- The 52-week high stock price for BCML is $30.96, representing a 9.28% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for BCML is $22.22, indicating a -21.58% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $28.77 | $28.52 | $0.255 | 1,413.0 | -0.66% |
| Nov 21, 2025 | $28.91 | $27.56 | $1.36 | 19,894.0 | +3.46% |
| Nov 20, 2025 | $28.04 | $27.52 | $0.525 | 10,440.0 | +0.18% |
| Nov 19, 2025 | $27.92 | $27.30 | $0.62 | 19,881.0 | +1.35% |
| Nov 18, 2025 | $27.90 | $27.22 | $0.68 | 10,976.0 | -1.58% |
| Nov 17, 2025 | $28.13 | $27.69 | $0.44 | 22,442.0 | -1.77% |
| Nov 14, 2025 | $28.27 | $27.77 | $0.4999 | 11,609.0 | -0.39% |
| Nov 13, 2025 | $28.60 | $27.58 | $1.02 | 20,591.0 | +1.36% |
| Nov 12, 2025 | $28.38 | $27.50 | $0.875 | 25,158.0 | -0.32% |
| Nov 11, 2025 | $28.09 | $27.64 | $0.45 | 7,863.0 | +0.93% |
| Nov 10, 2025 | $28.09 | $26.82 | $1.27 | 39,722.0 | +1.90% |
| Nov 07, 2025 | $27.74 | $27.29 | $0.45 | 10,358.0 | -0.84% |
| Nov 06, 2025 | $27.94 | $27.25 | $0.695 | 10,610.0 | -2.34% |
| Nov 05, 2025 | $28.20 | $27.38 | $0.82 | 9,666.0 | +3.11% |
| Nov 04, 2025 | $27.76 | $26.88 | $0.8813 | 11,376.0 | +0.51% |
| Nov 03, 2025 | $27.39 | $26.82 | $0.5684 | 11,324.0 | -0.18% |
| Oct 31, 2025 | $27.60 | $26.78 | $0.82 | 11,769.0 | +0.44% |
| Oct 30, 2025 | $27.28 | $27.14 | $0.14 | 6,937.0 | -0.18% |
| Oct 29, 2025 | $27.54 | $27.00 | $0.54 | 22,979.0 | -1.13% |
| Oct 28, 2025 | $27.71 | $27.00 | $0.71 | 20,829.0 | +0.51% |
| Oct 27, 2025 | $27.80 | $27.32 | $0.48 | 21,764.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $28.91 | $26.82 | $2.09 | 243,323.0 | +4.62% |
| 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% |
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% |
0.10%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):