Get the Stockscreener App
26.33
0.04%
-0.01
After Hours:
26.33
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 07, 2025, is $26.33.
- 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 172.29% to $26.33 now.
- The 52-week high stock price for BCML is $30.13, representing a 14.43% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for BCML is $18.54, indicating a -29.59% decrease from the current share price, occurred on June 20, 2024.
- 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $26.88 | $26.14 | $0.735 | 26,544.0 | -0.04% |
| May 06, 2025 | $27.23 | $26.20 | $1.03 | 23,329.0 | +0.00% |
| May 05, 2025 | $27.28 | $26.34 | $0.94 | 21,950.0 | -1.05% |
| May 02, 2025 | $26.87 | $26.18 | $0.69 | 14,978.0 | +2.50% |
| May 01, 2025 | $26.32 | $25.64 | $0.675 | 15,964.0 | -0.15% |
| Apr 30, 2025 | $26.57 | $25.64 | $0.935 | 22,644.0 | -0.57% |
| Apr 29, 2025 | $26.35 | $25.55 | $0.7975 | 54,688.0 | +1.12% |
| Apr 28, 2025 | $26.48 | $25.15 | $1.33 | 56,285.0 | -0.35% |
| Apr 25, 2025 | $26.27 | $25.72 | $0.5467 | 21,183.0 | -0.54% |
| Apr 24, 2025 | $26.66 | $26.10 | $0.56 | 20,547.0 | -1.51% |
| Apr 23, 2025 | $27.56 | $26.43 | $1.13 | 29,716.0 | -1.16% |
| Apr 22, 2025 | $27.23 | $26.18 | $1.05 | 27,893.0 | +3.39% |
| Apr 21, 2025 | $26.30 | $25.11 | $1.19 | 29,602.0 | -0.19% |
| Apr 17, 2025 | $26.59 | $25.88 | $0.71 | 24,665.0 | +0.27% |
| Apr 16, 2025 | $26.07 | $25.60 | $0.465 | 30,638.0 | +0.15% |
| Apr 15, 2025 | $26.25 | $24.95 | $1.30 | 33,276.0 | +2.50% |
| Apr 14, 2025 | $25.87 | $24.36 | $1.51 | 44,875.0 | +0.68% |
| Apr 11, 2025 | $25.30 | $24.16 | $1.14 | 28,301.0 | +2.28% |
| Apr 10, 2025 | $26.20 | $24.23 | $1.97 | 40,321.0 | -5.07% |
| Apr 09, 2025 | $27.00 | $23.96 | $3.04 | 43,048.0 | +6.47% |
| Apr 08, 2025 | $24.97 | $23.58 | $1.39 | 33,560.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.28 | $25.64 | $1.64 | 129,309.0 | +1.23% |
| 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% |
0.26%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):