Get the Stockscreener App
31.15
0.61%
0.19
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 October 16, 2026, is $31.15.
- Baycom Corp all-time high stock price is $34.98, occurred on July 16, 2026.
- The lowest Baycom Corp stock price recorded was $9.67 on September 25, 2020. Since then, Baycom Corp's stock price has risen over 222.13% to $31.15 now.
- The 52-week high stock price for BCML is $34.98, representing a 12.30% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for BCML is $26.78, indicating a -14.03% decrease from the current share price, occurred on October 31, 2025.
- The closing price of Baycom Corp (BCML) stock in the beginning of 2025 was $26.20. The stock closed the year at $29.40, a gain of over 12.21% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $31.46 | $30.96 | $0.50 | 59,996.0 | +0.61% |
| Oct 15, 2026 | $31.34 | $30.63 | $0.71 | 47,731.0 | +1.31% |
| Oct 14, 2026 | $30.91 | $30.34 | $0.565 | 63,182.0 | -0.46% |
| Oct 13, 2026 | $31.09 | $30.54 | $0.555 | 79,510.0 | -0.13% |
| Oct 12, 2026 | $31.04 | $30.46 | $0.575 | 102,560.0 | +0.69% |
| Oct 09, 2026 | $31.18 | $30.42 | $0.765 | 64,357.0 | -1.01% |
| Oct 08, 2026 | $31.18 | $30.80 | $0.38 | 56,232.0 | +0.13% |
| Oct 07, 2026 | $31.04 | $30.69 | $0.35 | 38,395.0 | -0.55% |
| Oct 06, 2026 | $31.28 | $30.81 | $0.47 | 49,164.0 | -0.13% |
| Oct 05, 2026 | $31.59 | $30.99 | $0.60 | 51,308.0 | -0.58% |
| Oct 02, 2026 | $31.95 | $31.05 | $0.895 | 90,546.0 | +0.94% |
| Oct 01, 2026 | $31.03 | $29.94 | $1.09 | 54,753.0 | +1.85% |
| Sep 30, 2026 | $30.87 | $30.34 | $0.53 | 49,071.0 | -1.43% |
| Sep 29, 2026 | $31.38 | $30.51 | $0.8686 | 64,408.0 | -0.29% |
| Sep 28, 2026 | $31.52 | $30.65 | $0.865 | 76,812.0 | +0.00% |
| Sep 25, 2026 | $31.18 | $30.29 | $0.895 | 83,275.0 | +2.18% |
| Sep 24, 2026 | $30.60 | $29.75 | $0.845 | 61,000.0 | +1.92% |
| Sep 23, 2026 | $29.93 | $29.55 | $0.38 | 35,834.0 | -0.97% |
| Sep 22, 2026 | $30.18 | $29.75 | $0.43 | 71,421.0 | +0.67% |
| Sep 21, 2026 | $30.15 | $29.63 | $0.52 | 62,946.0 | -1.23% |
| Sep 18, 2026 | $30.24 | $29.64 | $0.60 | 128,357.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $31.95 | $29.94 | $2.00 | 757,734.0 | +2.67% |
| Sep, 2026 | $31.52 | $29.55 | $1.96 | 1,051,912.0 | +1.71% |
| Aug, 2026 | $31.93 | $29.52 | $2.41 | 1,242,309.0 | -1.16% |
| Jul, 2026 | $34.98 | $29.89 | $5.08 | 1,076,570.0 | -8.27% |
| Jun, 2026 | $33.20 | $30.48 | $2.72 | 2,293,441.0 | +6.82% |
| May, 2026 | $31.49 | $29.37 | $2.12 | 1,141,412.0 | +2.74% |
| 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% |
0.17%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):