Get the Stockscreener App
26.82
2.44%
-0.67
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 December 20, 2024, is $26.82.
- Baycom Corp all-time high stock price is $30.13, occurred on November 27, 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 177.35% to $26.82 now.
- The 52-week high stock price for BCML is $30.13, representing a 12.34% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for BCML is $18.54, indicating a -30.87% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $27.74 | $25.90 | $1.84 | 156,198.0 | -2.44% |
| Dec 19, 2024 | $28.65 | $27.10 | $1.55 | 26,908.0 | +0.00% |
| Dec 18, 2024 | $29.80 | $27.14 | $2.66 | 38,250.0 | -4.88% |
| Dec 17, 2024 | $29.08 | $28.72 | $0.36 | 26,634.0 | -1.23% |
| Dec 16, 2024 | $29.63 | $28.77 | $0.86 | 22,676.0 | +1.35% |
| Dec 13, 2024 | $28.87 | $28.53 | $0.34 | 14,901.0 | -0.21% |
| Dec 12, 2024 | $29.41 | $28.69 | $0.72 | 15,819.0 | -1.63% |
| Dec 11, 2024 | $29.88 | $29.14 | $0.735 | 22,932.0 | +1.41% |
| Dec 10, 2024 | $30.08 | $28.89 | $1.19 | 17,531.0 | -0.17% |
| Dec 09, 2024 | $29.36 | $28.86 | $0.50 | 18,831.0 | +0.31% |
| Dec 06, 2024 | $29.07 | $28.61 | $0.46 | 11,208.0 | +0.77% |
| Dec 05, 2024 | $29.33 | $28.57 | $0.755 | 25,319.0 | -0.76% |
| Dec 04, 2024 | $29.32 | $28.64 | $0.68 | 20,528.0 | -0.10% |
| Dec 03, 2024 | $29.60 | $28.72 | $0.8775 | 34,176.0 | +0.00% |
| Dec 02, 2024 | $29.32 | $28.67 | $0.65 | 21,976.0 | +0.00% |
| Nov 29, 2024 | $29.22 | $28.60 | $0.62 | 24,735.0 | -0.55% |
| Nov 27, 2024 | $30.13 | $28.74 | $1.39 | 20,533.0 | -1.88% |
| Nov 26, 2024 | $29.95 | $29.24 | $0.7052 | 37,813.0 | +1.05% |
| Nov 25, 2024 | $29.73 | $28.54 | $1.19 | 41,467.0 | +3.41% |
| Nov 22, 2024 | $28.43 | $27.78 | $0.6518 | 12,035.0 | +3.08% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $30.08 | $25.90 | $4.18 | 630,085.0 | -7.49% |
| 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% |
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% |
0.20%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):