BayCom Corp - Common Stock (BCML)

26.27Last Price

+0.17 (0.65%)Change

Bay Commercial Bank is a financial institution that focuses on providing a wide range of banking services to individuals and small to medium-sized businesses

The bank emphasizes relationship-driven banking, offering tailored financial solutions that include commercial loans, personal banking, and treasury management services. With a strong commitment to serving the local communities, Bay Commercial Bank aims to support economic growth by delivering personalized service and expertise while fostering long-term client relationships.

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	25.90	26.27	25.66	26.27	10,742	26.27
3/05/2025	26.24	26.59	25.90	26.10	52,448	26.10
3/04/2025	26.71	26.86	26.05	26.50	13,720	26.50
3/03/2025	27.46	27.77	26.74	26.74	42,554	26.74
2/28/2025	27.30	27.50	27.15	27.50	17,479	27.50
2/27/2025	27.39	27.39	27.09	27.24	8,516	27.24
2/26/2025	27.26	27.61	27.08	27.60	10,309	27.60
2/25/2025	27.11	27.66	27.00	27.37	18,754	27.37
2/24/2025	27.83	27.83	26.83	26.83	13,584	26.83
2/21/2025	28.21	28.30	27.49	27.65	20,428	27.65
2/20/2025	28.39	28.49	27.65	27.80	12,959	27.80
2/19/2025	28.04	28.55	27.77	28.55	12,127	28.55
2/18/2025	27.80	28.55	27.80	28.21	14,859	28.21
2/14/2025	28.20	28.46	27.84	28.02	11,107	28.02
2/13/2025	27.79	28.20	27.54	28.20	14,419	28.20
2/12/2025	28.54	28.59	27.52	27.79	18,403	27.79
2/11/2025	28.81	29.21	28.81	29.09	11,823	29.09
2/10/2025	28.93	29.47	28.79	29.01	21,753	29.01
2/07/2025	28.89	29.15	27.39	28.89	22,411	28.89
2/06/2025	29.00	29.10	28.70	29.09	16,087	29.09
2/05/2025	28.38	28.96	28.38	28.89	13,622	28.89
2/04/2025	27.48	28.39	27.48	28.39	18,021	28.39
2/03/2025	27.36	27.99	27.36	27.44	44,279	27.44
1/31/2025	28.51	28.51	27.63	27.99	29,536	27.99
1/30/2025	28.75	28.80	28.29	28.52	18,215	28.52
1/29/2025	28.25	28.68	28.08	28.42	22,272	28.42
1/28/2025	27.81	28.32	27.81	28.22	16,820	28.22
1/27/2025	27.28	28.20	27.28	27.95	43,304	27.95
1/24/2025	27.69	27.73	26.41	27.43	27,311	27.43
1/23/2025	26.68	26.86	26.51	26.85	29,493	26.85
1/22/2025	27.07	27.20	26.50	26.71	62,245	26.71
1/21/2025	26.98	27.34	26.86	27.18	24,763	27.18
1/17/2025	26.55	26.61	26.26	26.59	27,345	26.59
1/16/2025	26.68	27.03	26.07	26.42	44,280	26.42
1/15/2025	26.28	26.86	25.51	26.79	52,941	26.79
1/14/2025	24.85	25.70	24.85	25.51	52,056	25.51
1/13/2025	24.52	25.08	24.52	24.85	26,174	24.85
1/10/2025	25.27	25.34	24.38	24.76	22,723	24.76
1/08/2025	25.70	25.85	25.43	25.75	12,088	25.75
1/07/2025	25.80	25.96	25.52	25.85	21,828	25.85
1/06/2025	26.33	26.38	25.79	25.80	15,120	25.80
1/03/2025	26.24	26.48	26.11	26.33	15,081	26.33
1/02/2025	26.89	26.89	25.92	26.20	22,258	26.20
12/31/2024	26.70	0.00	26.84	26.84	0	26.84
12/30/2024	26.68	26.91	26.45	26.70	15,103	26.70
12/27/2024	26.96	27.29	26.07	26.77	27,079	26.77
12/26/2024	26.48	27.39	26.41	27.18	28,546	27.18
12/24/2024	26.76	26.82	26.41	26.68	9,334	26.68
12/23/2024	26.74	27.02	26.38	26.70	160,696	26.70
12/20/2024	27.13	27.74	25.90	26.82	166,986	26.82
12/19/2024	28.14	28.65	27.10	27.24	14,926	27.24
12/18/2024	28.91	29.80	27.14	27.49	38,650	27.49
12/17/2024	29.04	29.08	28.72	28.90	28,311	28.90
12/16/2024	29.03	29.63	28.77	29.26	22,870	29.26
12/13/2024	28.75	28.87	28.53	28.87	14,901	28.87
12/12/2024	29.41	29.41	28.69	28.93	16,692	28.93
12/11/2024	29.31	29.88	29.14	29.41	23,110	29.26
12/10/2024	30.08	30.08	28.89	29.00	18,767	28.85
12/09/2024	29.01	29.36	28.86	29.05	19,150	28.90