Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Baycom Corp (BCML.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 31.18 32.82 31.18 32.78 2,399
11th Dec 2025 (Thu) 30.61 30.82 30.47 30.80 2,527
10th Dec 2025 (Wed) 30.62 31.58 30.48 31.02 3,004
9th Dec 2025 (Tue) 29.74 29.74 29.51 29.57 1,991
8th Dec 2025 (Mon) 29.26 29.66 29.26 29.59 382
5th Dec 2025 (Fri) 29.35 29.66 29.35 29.47 2,575
4th Dec 2025 (Thu) 29.85 29.85 29.85 29.74 382
3rd Dec 2025 (Wed) 29.88 29.88 29.67 29.88 1,030
2nd Dec 2025 (Tue) 29.23 29.23 29.23 29.30 206
1st Dec 2025 (Mon) 28.92 28.92 28.92 29.23 285
28th Nov 2025 (Fri) 29.16 29.16 28.86 29.18 1,055
27th Nov 2025 (Thu) 29.59 29.75 29.59 29.54 520
26th Nov 2025 (Wed) 29.59 29.75 29.59 29.54 384
25th Nov 2025 (Tue) 29.795 29.795 29.795 29.55 234
24th Nov 2025 (Mon) 28.775 28.775 28.36 28.76 521
21st Nov 2025 (Fri) 28.64 28.65 28.64 28.71 369
20th Nov 2025 (Thu) 27.30 27.70 27.30 27.70 0
19th Nov 2025 (Wed) 27.30 27.30 27.30 27.70 255
18th Nov 2025 (Tue) 28.13 28.13 27.33 27.33 565
17th Nov 2025 (Mon) 28.13 28.13 27.80 27.77 780
14th Nov 2025 (Fri) 28.41 28.41 28.27 28.27 619
13th Nov 2025 (Thu) 28.41 28.41 28.31 28.38 417
12th Nov 2025 (Wed) 27.83 28.15 27.60 28.00 1,364
11th Nov 2025 (Tue) 27.99 27.99 27.99 28.09 523
10th Nov 2025 (Mon) 27.32 27.83 27.32 27.83 254
7th Nov 2025 (Fri) 27.32 27.32 27.31 27.31 95
6th Nov 2025 (Thu) 27.32 27.32 27.32 27.54 508
5th Nov 2025 (Wed) 27.18 28.20 27.18 28.20 166
4th Nov 2025 (Tue) 27.18 27.21 27.18 27.21 0
3rd Nov 2025 (Mon) 27.18 27.21 27.18 27.21 89
31st Oct 2025 (Fri) 27.18 27.18 27.18 27.26 477
30th Oct 2025 (Thu) 27.21 27.21 27.14 27.14 156
29th Oct 2025 (Wed) 27.21 27.21 27.00 27.19 673
28th Oct 2025 (Tue) 27.33 27.33 27.33 27.50 928
27th Oct 2025 (Mon) 27.59 27.59 27.36 27.36 325
24th Oct 2025 (Fri) 27.59 27.77 27.59 27.77 124
23rd Oct 2025 (Thu) 27.59 27.99 27.59 27.99 444
22nd Oct 2025 (Wed) 27.59 28.15 27.59 28.15 312
21st Oct 2025 (Tue) 27.59 27.59 27.58 27.69 568
20th Oct 2025 (Mon) 27.38 27.93 27.38 27.93 338
17th Oct 2025 (Fri) 27.38 27.39 27.38 27.15 636
16th Oct 2025 (Thu) 28.08 28.29 27.56 27.14 4,099
15th Oct 2025 (Wed) 28.67 28.67 28.48 28.63 862
14th Oct 2025 (Tue) 27.375 28.48 27.375 28.48 233
13th Oct 2025 (Mon) 27.375 27.45 27.20 27.69 2,122
FTSE 100 Latest
Value9,649.03
Change-54.13