BCML - BayCom Corp
IEX Last Trade
24
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:14:15 PM CET
Monetary Authorities-Central Bank:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$24.00
3.58
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $27.13 | $27.13 | $27.74 | $27.74 | $25.90 | $25.90 | $26.82 | $26.82 | 166,986 | $160,286.00 |
| 12/19/2024 | $28.14 | $28.14 | $28.65 | $28.65 | $27.10 | $27.10 | $27.49 | $27.49 | 28,257 | $28,257.00 |
| 12/18/2024 | $28.91 | $28.91 | $29.81 | $29.81 | $27.14 | $27.14 | $27.49 | $27.49 | 38,650 | $38,650.00 |
| 12/17/2024 | $29.04 | $29.04 | $29.08 | $29.08 | $28.72 | $28.72 | $28.90 | $28.90 | 28,311 | $28,311.00 |
| 12/16/2024 | $29.03 | $29.03 | $29.63 | $29.63 | $28.77 | $28.77 | $29.26 | $29.26 | 22,870 | $22,870.00 |
| 12/13/2024 | $28.75 | $28.75 | $28.87 | $28.87 | $28.53 | $28.53 | $28.87 | $28.87 | 14,901 | $14,901.00 |
| 12/12/2024 | $29.41 | $29.41 | $29.41 | $29.41 | $28.69 | $28.69 | $28.93 | $28.93 | 16,692 | $16,692.00 |
| 12/11/2024 | $29.31 | $29.16 | $29.88 | $29.72 | $29.14 | $28.99 | $29.41 | $29.26 | 23,110 | $23,110.00 |
| 12/10/2024 | $30.08 | $29.93 | $30.08 | $29.93 | $28.89 | $28.74 | $29.00 | $28.85 | 18,767 | $18,767.00 |
| 12/09/2024 | $29.01 | $28.86 | $29.36 | $29.21 | $28.86 | $28.71 | $29.05 | $28.90 | 19,150 | $19,150.00 |