BayCom Stock Price History
NASDAQ: BCMLFinanceMajor BanksUSD
30.60-0.245 (-0.79%)
Market open · Delayed 15 min · as of Oct 9, 2:47 PM ET
BCML price history at a glance
The price history for BayCom (BCML) on this page begins on November 7, 2005, when the stock closed at $12.00; it most recently closed at $30.84 on October 5, 2026. The highest price in this record is $34.98, reached on July 13, 2026; the latest close is 11.8% below that peak. Across the 20 complete calendar years in the table, BCML finished higher in 13 and lower in 7. Its best year was 2017 (+30.9%) and its worst was 2008 (-32.4%).
Over roughly 21 years the share price changed +157.0%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, BCML has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $34.98
- Date of high
- Jul 13, 2026
- Low since 2005
- $6.00
- Date of low
- Oct 3, 2011
- 52-week high
- $34.98
- 52-week low
- $26.78
- IPO year
- 2018
- Last close
- $30.84
BCML returns
1 week
-0.19%
1 month
+2.46%
3 months
-7.78%
6 months
-5.60%
Year to date
+4.90%
1 year
+9.56%
3 years
+56.47%
5 years
+66.25%
BCML price return, excluding dividends.
BCML annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.84 | +7.01% |
| 2025 | 28.82 | +9.46% |
| 2024 | 26.33 | +11.62% |
| 2023 | 23.59 | +24.29% |
| 2022 | 18.98 | +1.17% |
| 2021 | 18.76 | +23.67% |
| 2020 | 15.17 | -31.97% |
| 2019 | 22.30 | -4.00% |
| 2018 | 23.23 | +19.43% |
| 2017 | 19.45 | +30.89% |
| 2016 | 14.86 | +12.15% |
| 2015 | 13.25 | +11.34% |
| 2014 | 11.90 | +22.68% |
| 2013 | 9.70 | +18.29% |
| 2012 | 8.20 | +19.71% |
| 2011 | 6.85 | -2.00% |
| 2010 | 6.99 | -9.81% |
| 2009 | 7.75 | +9.15% |
| 2008 | 7.10 | -32.38% |
| 2007 | 10.50 | -11.39% |
| 2006 | 11.85 | -1.25% |
| 2005* | 12.00 | 0.00% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BCML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.80 | 31.18 | 30.80 | 30.84 | +0.13% | |
| 30.84 | 31.04 | 30.69 | 30.80 | -0.55% | |
| 31.13 | 31.28 | 30.81 | 30.97 | -0.13% | |
| 31.29 | 31.59 | 30.99 | 31.01 | -0.58% | |
| 31.25 | 31.95 | 31.05 | 31.19 | +0.94% | |
| 30.35 | 31.03 | 29.94 | 30.90 | +1.85% | |
| 30.83 | 30.87 | 30.34 | 30.34 | -1.43% | |
| 30.98 | 31.38 | 30.51 | 30.78 | -0.29% | |
| 30.86 | 31.52 | 30.65 | 30.87 | 0.00% | |
| 30.29 | 31.19 | 30.29 | 30.87 | +2.18% | |
| 29.95 | 30.60 | 29.76 | 30.21 | +1.92% | |
| 29.92 | 29.93 | 29.55 | 29.64 | -0.97% | |
| 29.90 | 30.18 | 29.75 | 29.93 | +0.67% | |
| 30.00 | 30.15 | 29.63 | 29.73 | -1.23% | |
| 30.12 | 30.24 | 29.64 | 30.10 | -0.69% | |
| 30.29 | 30.55 | 30.01 | 30.31 | +0.93% | |
| 30.49 | 30.55 | 29.79 | 30.03 | -1.35% | |
| 30.24 | 30.49 | 30.11 | 30.44 | +0.86% | |
| 30.04 | 30.43 | 29.95 | 30.18 | +0.27% | |
| 30.48 | 30.65 | 29.85 | 30.10 | -0.43% | |
| 29.84 | 30.23 | 29.81 | 30.23 | +0.57% | |
| 30.05 | 30.25 | 29.70 | 30.06 | -0.13% | |
| 30.74 | 30.89 | 30.05 | 30.10 | -2.27% | |
| 30.40 | 30.82 | 30.40 | 30.80 | +1.25% | |
| 30.60 | 30.80 | 30.41 | 30.42 | +0.03% | |
| 30.03 | 30.57 | 29.88 | 30.41 | +1.88% | |
| 29.93 | 30.01 | 29.66 | 29.85 | +0.07% | |
| 30.32 | 30.38 | 29.52 | 29.83 | -1.52% | |
| 30.03 | 30.49 | 30.00 | 30.29 | +1.03% | |
| 30.19 | 30.26 | 29.76 | 29.98 | -0.70% | |
| 30.00 | 30.43 | 29.65 | 30.19 | +0.73% | |
| 30.16 | 30.32 | 29.57 | 29.97 | -0.50% | |
| 30.09 | 31.93 | 29.84 | 30.12 | +0.40% | |
| 30.25 | 30.25 | 29.68 | 30.00 | -0.23% | |
| 30.46 | 30.64 | 29.78 | 30.07 | -1.18% | |
| 31.36 | 31.55 | 30.37 | 30.43 | -2.15% | |
| 30.73 | 31.34 | 30.50 | 31.10 | +1.63% | |
| 31.09 | 31.24 | 30.52 | 30.60 | -1.51% | |
| 31.24 | 31.49 | 31.00 | 31.07 | +0.03% | |
| 31.40 | 31.49 | 30.80 | 31.06 | -0.42% | |
| 31.28 | 31.43 | 30.76 | 31.19 | -0.19% | |
| 30.61 | 31.38 | 30.44 | 31.25 | +2.83% | |
| 30.51 | 30.85 | 30.21 | 30.39 | -0.43% | |
| 30.70 | 30.99 | 30.34 | 30.52 | -0.59% | |
| 30.69 | 30.88 | 30.30 | 30.70 | -0.03% | |
| 31.14 | 31.15 | 30.49 | 30.71 | -0.81% | |
| 30.44 | 31.07 | 30.20 | 30.96 | +1.51% | |
| 30.60 | 31.22 | 30.27 | 30.50 | +1.06% | |
| 30.04 | 30.52 | 29.90 | 30.18 | -0.10% | |
| 30.75 | 31.30 | 30.13 | 30.21 | -1.76% | |
| 30.69 | 31.22 | 30.23 | 30.75 | 0.00% | |
| 30.90 | 31.41 | 30.37 | 30.75 | +0.59% | |
| 31.77 | 31.77 | 30.43 | 30.57 | -3.56% | |
| 32.60 | 32.60 | 30.75 | 31.70 | -4.32% | |
| 32.90 | 33.28 | 32.14 | 33.13 | -0.51% | |
| 33.90 | 33.90 | 33.11 | 33.30 | -1.89% | |
| 33.89 | 34.16 | 33.52 | 33.94 | +0.15% | |
| 33.68 | 34.11 | 33.03 | 33.89 | -0.24% | |
| 34.49 | 34.62 | 33.67 | 33.97 | -2.36% | |
| 34.03 | 34.98 | 34.03 | 34.79 | +2.35% | |
| 33.73 | 34.09 | 33.73 | 33.99 | +1.34% | |
| 33.77 | 34.00 | 33.41 | 33.54 | -0.47% | |
| 33.38 | 34.07 | 33.29 | 33.70 | +1.08% | |
| 33.63 | 33.68 | 33.34 | 33.34 | -0.30% | |
| 33.06 | 33.49 | 32.99 | 33.44 | +1.24% | |
| 33.15 | 33.61 | 32.88 | 33.03 | -1.29% | |
| 33.37 | 33.75 | 33.37 | 33.46 | +0.30% | |
| 33.31 | 33.78 | 33.20 | 33.36 | -0.30% | |
| 33.97 | 34.43 | 33.30 | 33.46 | -1.12% | |
| 33.07 | 33.97 | 32.85 | 33.84 | +2.86% | |
| 32.55 | 33.20 | 32.44 | 32.90 | +0.61% | |
| 32.21 | 32.76 | 32.12 | 32.70 | +0.09% | |
| 31.81 | 32.75 | 31.72 | 32.67 | +2.70% | |
| 32.52 | 32.56 | 31.44 | 31.81 | -2.48% | |
| 32.34 | 32.96 | 32.04 | 32.62 | +0.87% | |
| 31.66 | 32.65 | 31.44 | 32.34 | +2.41% | |
| 31.63 | 31.99 | 31.35 | 31.58 | +0.10% | |
| 31.81 | 32.50 | 31.36 | 31.55 | +0.38% | |
| 31.81 | 32.24 | 31.34 | 31.43 | -0.88% | |
| 32.21 | 32.37 | 31.65 | 31.71 | -0.50% | |
| 32.45 | 32.48 | 31.73 | 31.87 | -1.06% | |
| 32.10 | 32.43 | 32.07 | 32.21 | +0.91% | |
| 32.18 | 32.30 | 31.71 | 31.92 | -1.21% | |
| 32.54 | 32.71 | 32.14 | 32.31 | +0.09% | |
| 31.99 | 32.75 | 31.99 | 32.28 | +1.45% | |
| 32.03 | 32.19 | 31.66 | 31.82 | +0.16% | |
| 31.47 | 32.08 | 31.45 | 31.77 | +1.21% | |
| 30.95 | 31.62 | 30.87 | 31.39 | +2.55% | |
| 31.00 | 31.20 | 30.48 | 30.61 | -1.89% | |
| 30.70 | 31.35 | 30.67 | 31.20 | +1.56% | |
| 30.72 | 31.21 | 30.51 | 30.72 | -0.26% | |
| 31.09 | 31.10 | 30.52 | 30.80 | -0.81% | |
| 30.76 | 31.12 | 30.42 | 31.05 | +0.68% | |
| 31.13 | 31.32 | 30.75 | 30.84 | +0.23% | |
| 30.61 | 31.33 | 30.31 | 30.77 | -0.77% | |
| 31.17 | 31.49 | 30.81 | 31.01 | -0.51% | |
| 30.50 | 31.33 | 30.35 | 31.17 | +1.70% | |
| 30.50 | 31.00 | 30.45 | 30.65 | +0.36% | |
| 30.19 | 30.67 | 29.89 | 30.54 | +1.19% | |
| 29.85 | 30.40 | 29.85 | 30.18 | +1.11% | |
| 30.28 | 30.70 | 29.80 | 29.85 | -1.87% | |
| 30.49 | 30.81 | 30.30 | 30.42 | +0.20% | |
| 30.35 | 30.51 | 30.13 | 30.36 | -0.30% | |
| 30.47 | 30.69 | 30.04 | 30.45 | -0.07% | |
| 30.95 | 31.00 | 30.25 | 30.47 | -1.52% | |
| 30.50 | 31.22 | 30.50 | 30.94 | +1.51% | |
| 30.20 | 30.58 | 30.10 | 30.48 | +1.26% | |
| 30.20 | 30.50 | 29.80 | 30.10 | +0.03% | |
| 29.75 | 30.49 | 29.75 | 30.09 | +2.07% | |
| 29.81 | 29.90 | 29.37 | 29.48 | -1.70% | |
| 29.95 | 30.12 | 29.70 | 29.99 | +0.03% | |
| 29.07 | 30.24 | 29.07 | 29.98 | +2.15% | |
| 29.52 | 29.56 | 29.16 | 29.35 | -1.31% | |
| 29.70 | 30.06 | 29.70 | 29.74 | +0.61% | |
| 29.53 | 30.10 | 29.43 | 29.56 | +0.44% | |
| 29.07 | 29.87 | 29.07 | 29.43 | +1.45% | |
| 28.85 | 29.23 | 28.63 | 29.01 | +0.76% | |
| 28.70 | 29.34 | 28.70 | 28.79 | +0.14% | |
| 28.66 | 28.97 | 28.61 | 28.75 | +0.24% | |
| 29.06 | 29.07 | 28.63 | 28.68 | -1.65% | |
| 28.80 | 29.32 | 28.25 | 29.16 | +2.97% | |
| 28.18 | 28.70 | 28.04 | 28.32 | +0.32% | |
| 28.29 | 28.37 | 28.00 | 28.23 | -0.39% | |
| 28.51 | 28.89 | 28.18 | 28.34 | -1.12% | |
| 29.10 | 30.50 | 28.28 | 28.66 | -1.31% | |
| 31.08 | 31.08 | 27.34 | 29.04 | -11.11% | |
| 30.96 | 32.67 | 30.96 | 32.67 | +5.25% | |
| 31.01 | 31.42 | 30.49 | 31.04 | +2.68% | |
| 30.14 | 30.44 | 29.91 | 30.23 | +0.80% | |
| 29.78 | 30.04 | 29.65 | 29.99 | +0.87% | |
| 29.38 | 29.81 | 29.28 | 29.73 | +0.44% | |
| 29.71 | 30.00 | 29.60 | 29.60 | -0.44% | |
| 30.10 | 30.10 | 29.53 | 29.73 | +0.37% | |
| 29.49 | 29.85 | 29.10 | 29.62 | +1.93% | |
| 29.16 | 29.16 | 28.78 | 29.06 | -0.55% | |
| 28.99 | 29.33 | 28.76 | 29.22 | +0.48% | |
| 29.72 | 30.29 | 28.92 | 29.08 | -0.68% | |
| 29.34 | 29.98 | 28.95 | 29.28 | -1.11% | |
| 29.38 | 30.00 | 29.38 | 29.61 | +2.74% | |
| 28.42 | 29.30 | 28.24 | 28.82 | +0.59% | |
| 28.48 | 28.90 | 28.30 | 28.65 | +0.95% | |
| 28.76 | 29.00 | 28.30 | 28.38 | -1.53% | |
| 29.42 | 29.72 | 28.61 | 28.82 | -0.62% | |
| 29.30 | 29.56 | 28.88 | 29.00 | -0.03% | |
| 29.28 | 29.33 | 28.70 | 29.01 | +0.35% | |
| 28.27 | 29.06 | 28.18 | 28.91 | +0.03% | |
| 28.86 | 29.29 | 28.43 | 28.90 | +0.52% | |
| 28.49 | 29.50 | 28.27 | 28.75 | +0.17% | |
| 28.85 | 29.16 | 28.07 | 28.70 | -1.14% | |
| 28.72 | 29.04 | 28.22 | 29.03 | -0.58% | |
| 29.54 | 29.54 | 28.86 | 29.20 | -1.95% | |
| 29.98 | 29.98 | 29.52 | 29.78 | +0.34% | |
| 29.30 | 30.07 | 29.12 | 29.68 | -0.34% | |
| 29.05 | 30.46 | 29.05 | 29.78 | +1.29% | |
| 29.65 | 30.06 | 29.29 | 29.40 | -2.13% | |
| 30.71 | 31.12 | 30.00 | 30.04 | -1.28% | |
| 29.93 | 30.48 | 29.50 | 30.43 | +3.01% | |
| 29.86 | 30.10 | 29.49 | 29.54 | -0.54% | |
| 30.07 | 30.19 | 29.53 | 29.70 | -1.79% | |
| 30.13 | 30.35 | 29.88 | 30.24 | +1.04% | |
| 30.12 | 30.57 | 29.93 | 29.93 | -1.68% | |
| 30.71 | 30.71 | 29.84 | 30.44 | -0.36% | |
| 30.72 | 31.15 | 30.55 | 30.55 | -0.36% | |
| 30.33 | 30.68 | 30.29 | 30.66 | +0.33% | |
| 30.64 | 30.64 | 30.01 | 30.56 | +0.86% | |
| 30.55 | 30.73 | 30.01 | 30.30 | -0.46% | |
| 31.01 | 31.01 | 30.04 | 30.44 | -0.23% | |
| 29.06 | 30.90 | 29.06 | 30.51 | -0.10% | |
| 30.94 | 31.60 | 30.54 | 30.54 | -0.81% | |
| 30.24 | 31.06 | 30.17 | 30.79 | +1.75% | |
| 30.37 | 31.20 | 30.22 | 30.26 | +0.87% | |
| 29.42 | 30.85 | 29.13 | 30.00 | +2.08% | |
| 29.35 | 29.63 | 29.27 | 29.39 | +0.72% | |
| 29.30 | 29.57 | 29.16 | 29.18 | +0.41% | |
| 28.81 | 29.17 | 28.21 | 29.06 | +1.72% | |
| 29.05 | 29.05 | 28.22 | 28.57 | -2.99% | |
| 29.59 | 29.59 | 28.86 | 29.45 | -0.34% | |
| 29.22 | 30.26 | 28.82 | 29.55 | +1.27% | |
| 29.80 | 30.64 | 29.00 | 29.18 | -3.02% | |
| 29.99 | 30.49 | 29.89 | 30.09 | +0.87% | |
| 28.57 | 30.23 | 28.57 | 29.83 | +4.30% | |
| 28.69 | 29.06 | 28.28 | 28.60 | -1.21% | |
| 29.02 | 29.67 | 28.94 | 28.95 | -0.79% | |
| 29.58 | 30.17 | 28.71 | 29.18 | +1.14% | |
| 28.32 | 28.87 | 28.11 | 28.85 | +0.87% | |
| 28.24 | 28.79 | 28.18 | 28.60 | +0.11% | |
| 28.64 | 29.01 | 28.06 | 28.57 | -0.38% | |
| 28.83 | 29.60 | 28.54 | 28.68 | -0.49% | |
| 28.01 | 29.20 | 28.01 | 28.82 | +2.23% | |
| 28.68 | 28.74 | 28.05 | 28.19 | -0.39% | |
| 28.82 | 28.82 | 27.59 | 28.30 | -2.78% | |
| 28.99 | 29.34 | 28.87 | 29.11 | +1.01% | |
| 29.29 | 30.20 | 28.15 | 28.82 | -1.97% | |
| 29.58 | 29.58 | 29.29 | 29.40 | -0.44% | |
| 29.81 | 29.88 | 29.53 | 29.53 | -1.40% | |
| 30.27 | 30.27 | 29.18 | 29.95 | -1.38% | |
| 29.91 | 30.47 | 29.91 | 30.37 | +1.61% | |
| 30.99 | 31.15 | 29.41 | 29.89 | -3.49% | |
| 31.19 | 31.67 | 30.88 | 30.97 | -0.71% | |
| 31.92 | 32.18 | 30.73 | 31.19 | -2.35% | |
| 32.61 | 32.61 | 31.61 | 31.94 | -2.35% | |
| 32.89 | 33.15 | 32.67 | 32.71 | -0.55% | |
| 32.57 | 33.12 | 32.50 | 32.89 | +1.42% | |
| 32.50 | 32.62 | 32.14 | 32.43 | +0.03% | |
| 32.69 | 32.71 | 31.86 | 32.42 | -1.10% | |
| 30.50 | 32.98 | 30.50 | 32.78 | +6.43% | |
| 30.38 | 30.85 | 30.20 | 30.80 | -0.71% | |
| 29.74 | 31.62 | 29.74 | 31.02 | +4.90% | |
| 29.46 | 29.75 | 29.22 | 29.57 | -0.07% | |
| 29.13 | 29.68 | 27.94 | 29.59 | +0.41% | |
| 29.92 | 30.06 | 29.24 | 29.47 | -0.91% | |
| 29.74 | 29.98 | 29.54 | 29.74 | -0.47% | |
| 29.30 | 29.94 | 29.30 | 29.88 | +1.98% | |
| 29.01 | 29.32 | 29.00 | 29.30 | +0.24% | |
| 28.85 | 29.23 | 28.84 | 29.23 | +0.17% | |
| 29.19 | 29.19 | 28.81 | 29.18 | -1.22% | |
| 29.45 | 30.06 | 29.07 | 29.54 | -0.03% | |
| 28.98 | 30.10 | 28.98 | 29.55 | +2.75% | |
| 28.78 | 28.87 | 28.34 | 28.76 | +0.17% | |
| 27.56 | 28.92 | 27.56 | 28.71 | +3.46% | |
| 28.04 | 28.04 | 27.52 | 27.75 | +0.18% | |
| 27.30 | 27.92 | 27.30 | 27.70 | +1.35% | |
| 27.87 | 27.90 | 27.22 | 27.33 | -1.58% | |
| 27.96 | 28.13 | 27.69 | 27.77 | -1.77% | |
| 28.08 | 28.27 | 27.77 | 28.27 | -0.39% | |
| 27.58 | 28.60 | 27.58 | 28.38 | +1.36% | |
| 28.20 | 28.38 | 27.50 | 28.00 | -0.32% | |
| 27.98 | 28.09 | 27.64 | 28.09 | +0.93% | |
| 27.33 | 28.09 | 26.82 | 27.83 | +1.90% | |
| 27.43 | 27.74 | 27.29 | 27.31 | -0.84% | |
| 27.94 | 27.94 | 27.25 | 27.54 | -2.34% | |
| 27.38 | 28.20 | 27.38 | 28.20 | +3.11% | |
| 26.88 | 27.76 | 26.88 | 27.35 | +0.51% | |
| 27.22 | 27.39 | 26.82 | 27.21 | -0.18% | |
| 27.04 | 27.60 | 26.78 | 27.26 | +0.44% | |
| 27.26 | 27.28 | 27.14 | 27.14 | -0.18% | |
| 27.28 | 27.54 | 27.00 | 27.19 | -1.13% | |
| 27.06 | 27.71 | 27.00 | 27.50 | +0.51% | |
| 27.80 | 27.80 | 27.32 | 27.36 | -1.48% | |
| 28.05 | 28.05 | 27.37 | 27.77 | -0.79% | |
| 27.97 | 28.16 | 27.62 | 27.99 | -0.57% | |
| 27.64 | 28.22 | 27.62 | 28.15 | +1.66% | |
| 27.73 | 27.85 | 27.52 | 27.69 | -0.86% | |
| 27.45 | 27.93 | 27.39 | 27.93 | +2.87% | |
| 27.14 | 27.95 | 27.14 | 27.15 | +0.04% | |
| 28.51 | 28.51 | 27.13 | 27.14 | -5.20% | |
| 28.58 | 28.89 | 28.36 | 28.63 | +0.53% | |
| 27.48 | 28.50 | 27.48 | 28.48 | +2.85% | |
| 27.17 | 27.73 | 27.17 | 27.69 | +1.32% | |
| 27.89 | 27.89 | 27.33 | 27.33 | -2.36% | |
| 27.99 | 28.27 | 27.80 | 27.99 | -0.57% | |
| 28.12 | 28.15 | 27.91 | 28.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCML chart for longer ranges.