|
Market Closed -
Nasdaq
16:00:00 2026-08-26 EDT
|
5-day change | 1st Jan Change | ||
| 30.19 USD | +0.73% |
|
-0.79% | +2.69% |
| 08-19 | BayCom Keeps Quarterly Dividend at $0.30 a Share, Payable Oct. 8 to Shareholders of Record on Sept. 10 | MT |
| 08-19 | Baycom Corp Announces Cash Dividend, Payable on October 8, 2026 | CI |
Stock exchange
Quotes 5-day view: BayCom Corp
Delayed Quote Nasdaq
| 2026-08-20 | 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | |
|---|---|---|---|---|---|
| Last | US$30.07 | US$30.00 | US$30.12 | US$29.97 | US$30.19 |
| Volume | 49,406 | 72,524 | 72,924 | 53,926 | 120,298 |
| Change | -1.18% | -0.23% | +0.40% | -0.50% | +0.73% |
| Opening | US$30.46 | US$30.25 | US$30.09 | US$30.16 | US$30.00 |
| High | US$30.64 | US$30.25 | US$31.93 | US$30.32 | US$30.43 |
| Low | US$29.78 | US$29.68 | US$29.84 | US$29.57 | US$29.65 |
Performance
| 1 day | +0.73% | ||
| 1 week | -0.79% | ||
| Current month | +0.03% | ||
| 1 month | -4.76% | ||
| 3 months | -1.88% | ||
| 6 months | +0.50% | ||
| Current year | +2.69% | ||
| 1 year | -1.21% | ||
| 3 years | +56.02% | ||
| 5 years | +73.71% | ||
| 10 years | +145.25% |
Volumes
marketsDaily volume
120,299
Estimated daily volume
120,299
Avg. Volume 20 sessions
58,217
Daily volume ratio
2.07
Avg. Volume 20 sessions USD
1,757,571.23
Record volume 1
1,786,400
Record volume 2
1,509,885
Record volume 3
1,236,194
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
325,067,147
Net sales (USD)
94,454,000
Number of employees
327
Sales / Employee (USD)
288,850
Free-Float
93.56 %
Free-Float capitalization (USD)
306,194,798
Average Daily Capital Traded
0.54%
Indicators
Moving average 5 days
30.12
Moving average 20 days
30.59
Moving average 50 days
31.92
Moving average 100 days
31.11
Price spread / (MMA5)
-0.24%
Price spread / (MMA20)
+1.32%
Price spread / (MMA50)
+5.74%
Price spread / (MMA100)
+3.04%
STIM
RSI 9 days
34.49
RSI 14 days
37.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.73% | -0.79% | -1.21% | +56.02% | 325M | |
| -2.71% | -2.71% | +15.31% | +134.62% | 350B | |
| +0.51% | +2.00% | +0.95% | +47.34% | 107B | |
| -1.19% | -2.95% | +10.14% | +48.54% | 79.81B | |
| +0.03% | -0.81% | +21.47% | +65.79% | 67.1B | |
| -1.42% | +0.95% | -21.48% | +12.55% | 56.74B | |
| +0.38% | +0.25% | +22.44% | +116.76% | 49.78B | |
| -0.78% | +1.59% | -24.48% | -31.00% | 44.41B | |
| 0.00% | +0.54% | -10.35% | +5.76% | 42.22B | |
| +0.14% | -0.39% | +16.72% | +150.08% | 37.51B | |
| Average | -0.45% | +0.05% | +2.95% | +60.65% | 83.48B | |
| Weighted average by Cap. | -1.36% | +1.12% | +8.04% | +85.64% |
Historical Quotes: BayCom Corp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
df35.Q1jB5zhipfX2OCDB0d8RtuaXg820wmbtEDxaOu00TzU.GyKXtWEP9Iy9Uk-wpZEohI7jx7_-lVGXXXYrebhjEFYuM5m_bQ3SkLlVdQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 30.19 | 9,487 | 91,713 |
| 15:59:59 | 30.16 | 197 | 82,226 |
| 15:59:58 | 30.16 | 100 | 82,029 |
| 15:59:55 | 30.18 | 100 | 81,929 |
| 15:59:53 | 30.19 | 100 | 81,829 |
| 15:59:53 | 30.19 | 100 | 81,729 |
| 15:59:53 | 30.18 | 100 | 81,629 |
| 15:59:53 | 30.20 | 100 | 81,529 |
| 15:59:51 | 30.21 | 100 | 81,429 |
| 15:59:50 | 30.20 | 100 | 81,329 |
Price Extremes
| 1 week | 29.57 |  | 31.93 |
| 1 month | 29.57 | | 31.93 |
| Current year | 27.34 | | 34.98 |
| 1 year | 26.78 | | 34.98 |
| 3 years | 18.54 | | 34.98 |
| 5 years | 15.02 | | 34.98 |
| 10 years | 9.67 | | 34.98 |
Monthly variations
Annual variations
| 2026 | +2.69% | ||
| 2025 | +9.54% | ||
| 2024 | +13.78% | ||
| 2023 | +24.29% | ||
| 2022 | +1.17% | ||
| 2021 | +23.67% | ||
| 2020 | -33.29% | ||
| 2019 | -1.52% | ||
| 2018 | +18.71% | ||
| 2017 | +30.89% | ||
| 2016 | +12.15% | ||
| 2015 | +11.34% | ||
| 2014 | +22.68% | ||
| 2013 | +18.29% | ||
| 2012 | +19.71% | ||
| 2011 | -2.00% | ||
| 2010 | -9.81% | ||
| 2009 | +9.15% | ||
| 2008 | -32.38% | ||
| 2007 | -11.39% | ||
| 2006 | -1.25% | ||
| 2005 | -6.25% | ||
| 2004 | +28.00% |
- Stock Market
- Stocks
- BCML Stock
- Quotes BayCom Corp
Select your edition
All financial news and data tailored to specific country editions
