|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 30.10 USD | -0.69% |
|
0.00% | +2.38% |
| 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
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$30.18 | US$30.44 | US$30.03 | US$30.31 | US$30.10 |
| Volume | 33,347 | 31,524 | 49,719 | 29,619 | 128,358 |
| Change | +0.27% | +0.86% | -1.35% | +0.93% | -0.69% |
| Opening | US$30.04 | US$30.24 | US$30.49 | US$30.29 | US$30.12 |
| High | US$30.43 | US$30.49 | US$30.55 | US$30.55 | US$30.24 |
| Low | US$29.95 | US$30.11 | US$29.79 | US$30.01 | US$29.64 |
Performance
| 1 day | -0.69% | ||
| Current month | +0.91% | ||
| 1 month | -3.22% | ||
| 3 months | -4.60% | ||
| 6 months | +6.06% | ||
| Current year | +2.38% | ||
| 1 year | -2.18% | ||
| 3 years | +56.69% | ||
| 5 years | +64.48% | ||
| 10 years | +145.51% |
Volumes
marketsDaily volume
128,358
Estimated daily volume
128,358
Avg. Volume 20 sessions
38,295
Daily volume ratio
3.35
Avg. Volume 20 sessions USD
1,152,679.5
Record volume 1
1,786,400
Record volume 2
1,509,885
Record volume 3
1,236,194
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
326,477,181
Net sales (USD)
94,454,000
Number of employees
327
Sales / Employee (USD)
288,850
Free-Float
93.22%
Free-Float capitalization (USD)
306,415,501
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
30.21
Moving average 20 days
30.17
Moving average 50 days
31.18
Moving average 100 days
31.24
Price spread / (MMA5)
+0.37%
Price spread / (MMA20)
+0.23%
Price spread / (MMA50)
+3.59%
Price spread / (MMA100)
+3.80%
STIM
RSI 9 days
50.49
RSI 14 days
47.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.69% | 0.00% | -2.18% | +56.69% | 326M | |
| -0.32% | -0.87% | +17.54% | +127.44% | 349B | |
| -0.65% | -2.93% | -5.82% | +35.22% | 100B | |
| -0.26% | +1.10% | +14.67% | +46.33% | 80.7B | |
| -2.23% | -2.34% | +11.60% | +57.43% | 63.11B | |
| +0.17% | -1.93% | -12.20% | +10.16% | 56.15B | |
| -0.68% | -3.31% | +14.33% | +95.02% | 47.98B | |
| -0.79% | -0.40% | -18.18% | -30.00% | 43.61B | |
| -1.76% | -3.05% | -15.89% | +7.28% | 40.49B | |
| -1.72% | -1.03% | +29.24% | +155.01% | 37.83B | |
| Average | -0.89% | -1.85% | +3.31% | +56.06% | 81.94B | |
| Weighted average by Cap. | -0.65% | -1.54% | +8.70% | +79.78% |
Historical Quotes: BayCom Corp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f244918c63ee7d3ef32ba328b.-Ax7HNsIbbo2MZMmiMMO-1c74zYnnaZkvHv8LQ-sS6k.nWgCWo8_OutcBMRfyY8_lWJ5uWJK8v4A3z3OXmmcANuQdCJP6UdU1EFGqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 30.10 | 57,204 | 86,267 |
| 15:59:59 | 29.95 | 147 | 29,063 |
| 15:59:59 | 29.94 | 2,720 | 28,916 |
| 15:59:59 | 29.97 | 100 | 26,196 |
| 15:59:58 | 30.01 | 100 | 26,096 |
| 15:59:58 | 30.02 | 309 | 25,996 |
| 15:59:55 | 30.09 | 100 | 25,687 |
| 15:59:53 | 29.81 | 100 | 25,587 |
| 15:59:51 | 29.78 | 100 | 25,487 |
| 15:59:51 | 29.78 | 100 | 25,387 |
Price Extremes
| 1 week | 29.64 |  | 30.54 |
| 1 month | 29.52 | | 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 | +2.38% | ||
| 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
