NASDAQ:BCML | Historical Stock Price | BayCom Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.70$8.39$12.36$18.19$26.79$39.442005-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.17$15.179,500——
2020-12-30$15.49$15.4915,800——
2020-12-29$15.00$15.0012,200——
2020-12-28$15.02$15.0218,400——
2020-12-24$14.93$14.934,400——
2020-12-23$14.90$14.9023,200——
2020-12-22$14.94$14.9410,000——
2020-12-21$15.04$15.0418,800——
2020-12-18$15.39$15.3959,900——
2020-12-17$15.43$15.4321,100——
2020-12-16$15.24$15.2422,200——
2020-12-15$15.06$15.0615,400——
2020-12-14$14.65$14.6516,000——
2020-12-11$14.77$14.7716,700——
2020-12-10$14.82$14.82198,000——
2020-12-09$15.00$15.0020,900——
2020-12-08$15.34$15.3438,700——
2020-12-07$14.85$14.8521,700——
2020-12-04$15.36$15.3625,700——
2020-12-03$15.09$15.095,500——
2020-12-02$15.23$15.2317,900——
2020-12-01$14.82$14.8219,800——
2020-11-30$14.40$14.4013,300——
2020-11-27$15.64$15.645,900——
2020-11-25$15.65$15.657,800——
2020-11-24$15.84$15.8426,900——
2020-11-23$15.01$15.0146,700——
2020-11-20$14.87$14.87113,800——
2020-11-19$14.72$14.7210,400——
2020-11-18$14.35$14.3516,700——
2020-11-17$14.65$14.6518,500——
2020-11-16$14.71$14.7118,900——
2020-11-13$13.51$13.5171,900——
2020-11-12$13.41$13.419,200——
2020-11-11$14.29$14.2925,000——
2020-11-10$14.09$14.0924,600——
2020-11-09$13.30$13.3035,400——
2020-11-06$12.09$12.0965,400——
2020-11-05$12.34$12.3413,800——
2020-11-04$11.75$11.757,800——
2020-11-03$12.44$12.4422,000——
2020-11-02$11.66$11.6615,300——
2020-10-30$11.10$11.10112,100——
2020-10-29$11.08$11.0830,100——
2020-10-28$10.97$10.9730,600——
2020-10-27$11.65$11.6526,800——
2020-10-26$11.93$11.9348,200——
2020-10-23$12.34$12.344,600——
2020-10-22$12.14$12.1425,200——
2020-10-21$12.05$12.057,500——
2020-10-20$12.10$12.1017,700——
2020-10-19$11.77$11.772,700——
2020-10-16$12.38$12.3810,600——
2020-10-15$12.44$12.447,400——
2020-10-14$11.95$11.958,200——
2020-10-13$12.00$12.0022,900——
2020-10-12$12.06$12.064,200——
2020-10-09$12.35$12.3541,100——
2020-10-08$12.24$12.2412,400——
2020-10-07$12.49$12.4917,200——
2020-10-06$11.74$11.7415,100——
2020-10-05$11.46$11.4619,500——
2020-10-02$11.23$11.238,800——
2020-10-01$10.67$10.6717,500——
2020-09-30$10.30$10.309,500——
2020-09-29$10.40$10.409,900——
2020-09-28$10.55$10.5515,600——
2020-09-25$10.10$10.1023,000——
2020-09-24$10.16$10.1613,200——
2020-09-23$10.40$10.4027,400——
2020-09-22$10.85$10.8518,100——
2020-09-21$10.87$10.8731,800——
2020-09-18$11.60$11.6086,100——
2020-09-17$11.35$11.3522,000——
2020-09-16$11.25$11.2532,100——
2020-09-15$11.11$11.1116,300——
2020-09-14$11.45$11.4513,200——
2020-09-11$11.58$11.5840,300——
2020-09-10$11.75$11.7513,600——
2020-09-09$12.00$12.0019,100——
2020-09-08$11.91$11.9123,900——
2020-09-04$11.88$11.8813,400——
2020-09-03$11.63$11.6340,800——
2020-09-02$11.53$11.5354,000——
2020-09-01$11.54$11.5433,300——
2020-08-31$11.59$11.5936,100——
2020-08-28$11.58$11.5828,500——
2020-08-27$11.50$11.5018,400——
2020-08-26$11.48$11.4817,400——
2020-08-25$11.34$11.3421,300——
2020-08-24$11.48$11.4814,500——
2020-08-21$11.19$11.1960,000——
2020-08-20$11.29$11.2921,300——
2020-08-19$11.46$11.4613,600——
2020-08-18$11.28$11.2817,200——
2020-08-17$11.54$11.5436,400——
2020-08-14$11.58$11.5826,700——
2020-08-13$11.36$11.3611,700——
2020-08-12$11.54$11.5493,000——
2020-08-11$11.43$11.4330,100——
2020-08-10$11.30$11.3039,400——
2020-08-07$10.56$10.5610,800——
2020-08-06$10.48$10.4813,600——
2020-08-05$10.80$10.8013,300——
2020-08-04$10.48$10.4811,900——
2020-08-03$10.38$10.3829,300——
2020-07-31$10.28$10.2834,100——
2020-07-30$11.10$11.109,500——
2020-07-29$11.40$11.4015,200——
2020-07-28$11.60$11.607,400——
2020-07-27$11.82$11.828,700——
2020-07-24$11.77$11.776,700——
2020-07-23$11.64$11.646,800——
2020-07-22$12.17$12.179,200——
2020-07-21$12.45$12.4528,600——
2020-07-20$12.01$12.0123,500——
2020-07-17$12.37$12.3723,700——
2020-07-16$12.40$12.4015,300——
2020-07-15$12.57$12.5731,700——
2020-07-14$11.98$11.986,300——
2020-07-13$11.72$11.7231,000——
2020-07-10$11.90$11.9016,900——
2020-07-09$11.05$11.0535,500——
2020-07-08$11.77$11.7714,500——
2020-07-07$11.88$11.8813,200——
2020-07-06$12.69$12.6928,800——
2020-07-02$12.41$12.4119,700——
2020-07-01$12.62$12.6217,400——
2020-06-30$12.91$12.9123,500——
2020-06-29$12.83$12.8336,000——
2020-06-26$11.86$11.86136,700——
2020-06-25$12.64$12.6417,800——
2020-06-24$12.32$12.3213,300——
2020-06-23$13.09$13.0918,900——
2020-06-22$13.25$13.2526,300——
2020-06-19$13.19$13.1964,800——
2020-06-18$12.81$12.8114,600——
2020-06-17$13.11$13.1114,100——
2020-06-16$13.44$13.4430,900——
2020-06-15$13.00$13.0025,000——
2020-06-12$13.19$13.1928,800——
2020-06-11$12.67$12.6728,400——
2020-06-10$14.43$14.4317,600——
2020-06-09$14.97$14.9735,900——
2020-06-08$15.16$15.1635,000——
2020-06-05$14.06$14.0646,600——
2020-06-04$13.69$13.6936,700——
2020-06-03$13.18$13.1863,700——
2020-06-02$12.73$12.7316,900——
2020-06-01$12.88$12.8828,300——
2020-05-29$13.18$13.1817,300——
2020-05-28$13.04$13.0425,500——
2020-05-27$14.28$14.2836,600——
2020-05-26$12.81$12.8135,300——
2020-05-22$12.15$12.1511,500——
2020-05-21$12.35$12.3521,200——
2020-05-20$12.45$12.4529,600——
2020-05-19$11.12$11.1226,100——
2020-05-18$11.75$11.7550,500——
2020-05-15$10.68$10.6838,000——
2020-05-14$10.38$10.3849,300——
2020-05-13$10.94$10.94186,000——
2020-05-12$11.35$11.3589,100——
2020-05-11$11.92$11.9253,000——
2020-05-08$12.18$12.1850,800——
2020-05-07$11.61$11.6150,000——
2020-05-06$11.99$11.9945,900——
2020-05-05$12.31$12.3150,700——
2020-05-04$12.80$12.80260,800——
2020-05-01$12.45$12.45195,800——
2020-04-30$12.33$12.3357,700——
2020-04-29$13.00$13.00104,700——
2020-04-28$11.81$11.8136,100——
2020-04-27$11.31$11.3130,300——
2020-04-24$10.96$10.9620,000——
2020-04-23$11.15$11.1518,400——
2020-04-22$11.45$11.4526,000——
2020-04-21$11.95$11.9520,800——
2020-04-20$11.71$11.719,400——
2020-04-17$12.22$12.2230,500——
2020-04-16$11.16$11.1637,900——
2020-04-15$11.30$11.3020,300——
2020-04-14$12.21$12.2146,700——
2020-04-13$12.11$12.1115,500——
2020-04-09$12.85$12.85154,300——
2020-04-08$11.27$11.2745,500——
2020-04-07$11.24$11.24661,300——
2020-04-06$11.30$11.30112,000——
2020-04-03$11.10$11.1030,200——
2020-04-02$11.60$11.6035,500——
2020-04-01$11.73$11.7363,000——
2020-03-31$12.05$12.05130,800——
2020-03-30$12.53$12.5315,600——
2020-03-27$12.41$12.4125,600——
2020-03-26$12.99$12.9923,300——
2020-03-25$12.67$12.6715,100——
2020-03-24$12.81$12.8145,400——
2020-03-23$12.16$12.1622,200——
2020-03-20$13.53$13.53124,500——
2020-03-19$15.20$15.2061,100——
2020-03-18$11.07$11.0750,000——
2020-03-17$14.00$14.00328,300——
2020-03-16$15.28$15.2883,600——
2020-03-13$16.13$16.13102,000——
2020-03-12$15.76$15.7660,900——
2020-03-11$17.26$17.2646,700——
2020-03-10$16.83$16.8331,400——
2020-03-09$16.11$16.1129,400——
2020-03-06$18.86$18.8621,700——
2020-03-05$18.88$18.8830,700——
2020-03-04$20.13$20.1325,500——
2020-03-03$19.99$19.9938,100——
2020-03-02$21.40$21.4030,800——
2020-02-28$21.31$21.3186,500——
2020-02-27$20.75$20.7544,800——
2020-02-26$22.38$22.3839,300——
2020-02-25$22.09$22.0936,500——
2020-02-24$22.20$22.2025,400——
2020-02-21$22.46$22.4633,400——
2020-02-20$22.72$22.7215,600——
2020-02-19$22.64$22.6414,900——
2020-02-18$22.52$22.5212,200——
2020-02-14$22.83$22.8322,900——
2020-02-13$23.11$23.1135,100——
2020-02-12$23.26$23.2649,900——
2020-02-11$23.21$23.2132,800——
2020-02-10$22.97$22.9721,000——
2020-02-07$23.09$23.09189,200——
2020-02-06$23.36$23.3612,900——
2020-02-05$23.36$23.3620,400——
2020-02-04$23.11$23.1154,300——
2020-02-03$22.86$22.86134,600——
2020-01-31$22.46$22.4652,900——
2020-01-30$22.96$22.9620,300——
2020-01-29$22.42$22.4236,400——
2020-01-28$22.33$22.3343,300——
2020-01-27$22.25$22.2525,100——
2020-01-24$22.39$22.3945,200——
2020-01-23$22.62$22.6218,600——
2020-01-22$22.66$22.6622,100——
2020-01-21$22.71$22.7151,600——
2020-01-17$22.55$22.5562,000——
2020-01-16$22.46$22.46355,300——
2020-01-15$22.27$22.2736,500——
2020-01-14$22.23$22.2361,400——
2020-01-13$22.11$22.1193,100——
2020-01-10$22.16$22.1661,300——
2020-01-09$22.08$22.0838,700——
2020-01-08$22.01$22.0125,800——
2020-01-07$22.00$22.0050,900——
2020-01-06$22.16$22.1623,100——
2020-01-03$22.30$22.3019,800——
2020-01-02$22.60$22.6028,900——