Get the Stockscreener App
23.72
0.04%
-0.01
After Hours:
23.72
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 September 30, 2024, is $23.72.
- Baycom Corp all-time high stock price is $26.94, occurred on August 15, 2018.
- The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 145.29% to $23.72 now.
- The 52-week high stock price for BCML is $25.04, representing a 5.56% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for BCML is $18.54, indicating a -21.84% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $23.88 | $23.51 | $0.37 | 7,466.0 | -0.04% |
| Sep 27, 2024 | $24.02 | $23.62 | $0.395 | 5,945.0 | +0.08% |
| Sep 26, 2024 | $23.88 | $23.55 | $0.33 | 18,539.0 | +1.50% |
| Sep 25, 2024 | $23.41 | $23.09 | $0.325 | 14,680.0 | -0.34% |
| Sep 24, 2024 | $23.79 | $23.38 | $0.415 | 18,037.0 | -0.17% |
| Sep 23, 2024 | $23.80 | $23.41 | $0.39 | 21,927.0 | -1.22% |
| Sep 20, 2024 | $24.71 | $23.67 | $1.04 | 74,826.0 | -2.98% |
| Sep 19, 2024 | $24.84 | $24.08 | $0.76 | 26,356.0 | +2.47% |
| Sep 18, 2024 | $24.50 | $23.18 | $1.32 | 30,891.0 | +1.96% |
| Sep 17, 2024 | $23.96 | $23.45 | $0.51 | 12,881.0 | +0.64% |
| Sep 16, 2024 | $23.57 | $23.00 | $0.57 | 10,011.0 | +0.13% |
| Sep 13, 2024 | $23.36 | $22.57 | $0.79 | 16,905.0 | +4.87% |
| Sep 12, 2024 | $22.56 | $21.84 | $0.72 | 34,406.0 | +0.77% |
| Sep 11, 2024 | $22.19 | $21.85 | $0.34 | 14,513.0 | -1.26% |
| Sep 10, 2024 | $22.42 | $21.66 | $0.76 | 11,774.0 | +2.53% |
| Sep 09, 2024 | $22.03 | $21.75 | $0.28 | 12,210.0 | -0.41% |
| Sep 06, 2024 | $22.06 | $21.66 | $0.397 | 24,939.0 | -1.18% |
| Sep 05, 2024 | $22.77 | $22.00 | $0.775 | 13,297.0 | -1.03% |
| Sep 04, 2024 | $22.41 | $22.31 | $0.10 | 7,634.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $24.84 | $21.66 | $3.18 | 396,276.0 | +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% |
0.94%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):