BCML - BayCom Corp
28.42
0.265 0.932%
Share volume: 22,272
Last Updated: Wed 29 Jan 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$28.16
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $28.25 | $28.25 | $28.68 | $28.68 | $28.08 | $28.08 | $28.42 | $28.42 | 22,272 | $22,272.00 |
| 01/28/2025 | $27.81 | $27.81 | $28.33 | $28.33 | $27.81 | $27.81 | $28.22 | $28.22 | 16,820 | $16,820.00 |
| 01/27/2025 | $27.28 | $27.28 | $28.20 | $28.20 | $27.28 | $27.28 | $27.95 | $27.95 | 43,304 | $43,304.00 |
| 01/24/2025 | $27.69 | $27.69 | $27.73 | $27.73 | $26.41 | $26.41 | $27.43 | $27.43 | 27,311 | $27,311.00 |
| 01/23/2025 | $26.68 | $26.68 | $26.86 | $26.86 | $26.51 | $26.51 | $26.85 | $26.85 | 29,493 | $29,493.00 |
| 01/22/2025 | $27.07 | $27.07 | $27.20 | $27.20 | $26.50 | $26.50 | $26.71 | $26.71 | 62,245 | $62,245.00 |
| 01/21/2025 | $26.98 | $26.98 | $27.34 | $27.34 | $26.86 | $26.86 | $27.18 | $27.18 | 24,763 | $24,763.00 |
| 01/17/2025 | $26.55 | $26.55 | $26.61 | $26.61 | $26.26 | $26.26 | $26.59 | $26.59 | 27,345 | $27,345.00 |
| 01/16/2025 | $26.68 | $26.68 | $27.03 | $27.03 | $26.07 | $26.07 | $26.42 | $26.42 | 44,280 | $44,280.00 |