Is BayCom Corp (BCML) a Buy, Sell, or Hold?
NASDAQ : BCML
BayCom Corp — Stock Chart
$30.99 USD
$0.81 (2.68%)
- Volume
- 21.71K
- Average Volume
- 72.54K
- Market Capitalization
- $338.08M
- P/E Ratio
- 25.83
- Dividend Yield
- 3.71%
- Price Target
- $34.00
- Year High
- $34.98
- Year Low
- $26.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $0.01
BCML Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $30.60 | $30.78 | 0.59% | 20309 |
| 2026-07-31 | $30.04 | $30.18 | 0.47% | 52700 |
| 2026-07-30 | $30.75 | $30.21 | -1.76% | 89003 |
| 2026-07-29 | $30.69 | $30.75 | 0.20% | 51723 |
| 2026-07-28 | $30.90 | $30.75 | -0.49% | 76000 |
| 2026-07-27 | $31.77 | $30.57 | -3.78% | 63850 |
| 2026-07-24 | $32.60 | $31.70 | -2.76% | 72951 |
| 2026-07-23 | $32.90 | $33.13 | 0.70% | 49509 |
| 2026-07-22 | $33.90 | $33.30 | -1.77% | 35426 |
| 2026-07-21 | $33.89 | $33.94 | 0.15% | 39518 |
| 2026-07-20 | $33.68 | $33.89 | 0.62% | 40600 |
| 2026-07-17 | $34.49 | $33.97 | -1.51% | 39943 |
| 2026-07-16 | $34.03 | $34.79 | 2.23% | 28645 |
| 2026-07-15 | $33.73 | $33.99 | 0.77% | 31100 |
| 2026-07-14 | $33.77 | $33.54 | -0.68% | 29216 |
| 2026-07-13 | $33.38 | $33.70 | 0.96% | 49265 |
| 2026-07-10 | $33.63 | $33.34 | -0.86% | 45326 |
| 2026-07-09 | $33.06 | $33.44 | 1.15% | 45809 |
| 2026-07-08 | $33.15 | $33.03 | -0.36% | 47043 |
| 2026-07-07 | $33.37 | $33.46 | 0.27% | 34909 |
| 2026-07-06 | $33.31 | $33.36 | 0.15% | 36900 |
| 2026-07-02 | $33.97 | $33.46 | -1.50% | 63146 |
| 2026-07-01 | $33.07 | $33.84 | 2.33% | 67200 |
| 2026-06-30 | $32.55 | $32.90 | 1.08% | 66606 |
| 2026-06-29 | $32.21 | $32.70 | 1.52% | 110.7K |
| 2026-06-26 | $31.81 | $32.67 | 2.70% | 265.6K |
| 2026-06-25 | $32.52 | $31.81 | -2.18% | 63000 |
| 2026-06-24 | $32.34 | $32.62 | 0.87% | 297.64K |
| 2026-06-23 | $31.66 | $32.34 | 2.15% | 288.7K |
| 2026-06-22 | $31.63 | $31.58 | -0.16% | 47640 |
| 2026-06-18 | $31.81 | $31.55 | -0.82% | 193.03K |
| 2026-06-17 | $31.81 | $31.43 | -1.19% | 114.1K |
| 2026-06-16 | $32.21 | $31.71 | -1.55% | 44147 |
| 2026-06-15 | $32.45 | $31.87 | -1.79% | 94600 |
| 2026-06-12 | $32.10 | $32.21 | 0.34% | 77700 |
| 2026-06-11 | $32.18 | $31.92 | -0.81% | 49642 |
| 2026-06-10 | $32.54 | $32.31 | -0.71% | 99505 |
| 2026-06-09 | $31.99 | $32.28 | 0.91% | 89511 |
| 2026-06-08 | $32.03 | $31.82 | -0.66% | 100.9K |
| 2026-06-05 | $31.47 | $31.77 | 0.95% | 106.2K |
| 2026-06-04 | $30.95 | $31.39 | 1.42% | 53601 |
| 2026-06-03 | $31.00 | $30.61 | -1.26% | 38200 |
| 2026-06-02 | $30.70 | $31.20 | 1.63% | 67400 |
| 2026-06-01 | $30.72 | $30.72 | 0.00% | 48949 |
| 2026-05-29 | $31.09 | $30.80 | -0.93% | 54200 |
| 2026-05-28 | $30.76 | $31.05 | 0.94% | 59800 |
| 2026-05-27 | $31.13 | $30.84 | -0.93% | 44209 |
| 2026-05-26 | $30.61 | $30.77 | 0.52% | 97030 |
| 2026-05-22 | $31.17 | $31.01 | -0.51% | 76800 |
| 2026-05-21 | $30.50 | $31.17 | 2.20% | 78120 |
| 2026-05-20 | $30.50 | $30.65 | 0.49% | 85800 |
| 2026-05-19 | $30.19 | $30.54 | 1.16% | 76902 |
| 2026-05-18 | $29.85 | $30.18 | 1.11% | 31100 |
| 2026-05-15 | $30.28 | $29.85 | -1.42% | 44103 |
| 2026-05-14 | $30.49 | $30.42 | -0.23% | 54617 |
| 2026-05-13 | $30.35 | $30.36 | 0.03% | 35300 |
| 2026-05-12 | $30.47 | $30.45 | -0.07% | 43931 |
| 2026-05-11 | $30.95 | $30.47 | -1.55% | 35308 |
| 2026-05-08 | $30.50 | $30.94 | 1.44% | 59816 |
| 2026-05-07 | $30.20 | $30.48 | 0.93% | 52611 |
| 2026-05-06 | $30.20 | $30.10 | -0.33% | 95200 |
| 2026-05-05 | $29.75 | $30.09 | 1.14% | 39640 |
| 2026-05-04 | $29.81 | $29.48 | -1.11% | 27227 |
| 2026-05-01 | $29.95 | $29.99 | 0.13% | 53300 |
| 2026-04-30 | $29.07 | $29.98 | 3.13% | 72047 |
| 2026-04-29 | $29.52 | $29.35 | -0.58% | 25113 |
| 2026-04-28 | $29.70 | $29.74 | 0.13% | 40345 |
| 2026-04-27 | $29.53 | $29.56 | 0.10% | 43507 |
| 2026-04-24 | $29.07 | $29.43 | 1.24% | 93100 |
| 2026-04-23 | $28.85 | $29.01 | 0.55% | 33100 |
| 2026-04-22 | $28.70 | $28.79 | 0.31% | 43000 |
| 2026-04-21 | $28.66 | $28.75 | 0.31% | 36607 |
| 2026-04-20 | $29.06 | $28.68 | -1.31% | 22005 |
| 2026-04-17 | $28.80 | $29.16 | 1.25% | 47524 |
| 2026-04-16 | $28.18 | $28.32 | 0.50% | 28938 |
| 2026-04-15 | $28.29 | $28.23 | -0.21% | 20800 |
| 2026-04-14 | $28.51 | $28.34 | -0.60% | 34207 |
| 2026-04-13 | $29.10 | $28.66 | -1.51% | 23900 |
| 2026-04-10 | $31.08 | $29.04 | -6.56% | 238.9K |
| 2026-04-09 | $30.96 | $32.67 | 5.52% | 43900 |
| 2026-04-08 | $31.01 | $31.04 | 0.10% | 29400 |
| 2026-04-07 | $30.14 | $30.23 | 0.30% | 23400 |
| 2026-04-06 | $29.78 | $29.99 | 0.71% | 15900 |
| 2026-04-02 | $29.38 | $29.73 | 1.19% | 7800 |
| 2026-04-01 | $29.71 | $29.60 | -0.37% | 9700 |
| 2026-03-31 | $30.10 | $29.73 | -1.23% | 35616 |
| 2026-03-30 | $29.49 | $29.62 | 0.44% | 30700 |
| 2026-03-27 | $29.16 | $29.06 | -0.34% | 23503 |
| 2026-03-26 | $28.99 | $29.22 | 0.79% | 15700 |
| 2026-03-25 | $29.72 | $29.08 | -2.15% | 13826 |