Australia markets closed

BayCom Corp (BCML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.28-0.20 (-1.03%)
At close: 04:00PM EDT
19.28 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202419.4119.4919.1719.2819.2820,000
17 June 202419.0019.4818.9219.4819.4826,300
14 June 202419.0719.3018.9819.2519.2514,100
13 June 202419.6020.3019.2919.3119.319,800
13 June 20240.1 Dividend
12 June 202419.7919.8419.5119.6019.5017,600
11 June 202419.2919.5319.2919.4619.3615,500
10 June 202419.6219.6219.1719.4519.3513,100
07 June 202419.4419.8619.4219.4219.3256,100
06 June 202419.8419.8419.3519.3819.2836,000
05 June 202419.0119.3419.0119.3419.2418,300
04 June 202419.5819.6018.9819.0118.9112,700
03 June 202420.2020.2019.3719.3719.2710,800
31 May 202421.0321.1120.1220.1820.0820,700
30 May 202420.0520.1520.0520.1520.0512,400
29 May 202420.0620.1819.8019.8019.7019,800
28 May 202420.5220.5520.0720.0819.9818,600
24 May 202420.1420.4520.1420.3620.2612,400
23 May 202420.3220.4119.7419.9519.8520,900
22 May 202420.3220.4620.2220.3420.2414,700
21 May 202420.0920.5820.0920.4020.308,100
20 May 202420.7120.8520.2720.2720.1713,200
17 May 202420.7721.0120.6520.7520.6414,400
16 May 202420.4520.9320.4520.7020.5930,200
15 May 202420.4820.6120.4220.5520.4514,800
14 May 202420.3920.5720.3020.3620.2612,800
13 May 202420.4520.5720.2920.3020.2014,300
10 May 202420.5020.5320.3120.3120.2110,800
09 May 202420.4520.5020.4520.5020.4015,800
08 May 202420.2020.6720.2020.4320.3317,700
07 May 202420.2820.4220.1120.1120.0120,100
06 May 202420.2020.2120.0820.1520.0517,100
03 May 202419.6120.2619.6020.1320.0314,100
02 May 202419.8919.8919.1619.4219.3247,500
01 May 202419.9720.2119.4519.6919.5952,800
30 Apr 202419.8620.0919.7819.7819.6822,600
29 Apr 202420.1020.1320.0020.1220.0221,600
26 Apr 202420.4120.6020.0620.1520.0528,000
25 Apr 202419.7020.2319.7020.1120.0129,400
24 Apr 202419.8220.2819.6920.1020.0050,100
23 Apr 202419.3520.3719.0620.0519.9548,900
22 Apr 202420.0120.0119.2719.4119.3138,600
19 Apr 202419.7520.2219.7520.0219.9223,200
18 Apr 202419.7720.3019.7719.9119.8132,700
17 Apr 202419.8720.3319.7519.7719.6724,600
16 Apr 202419.7520.2719.7220.1920.0920,000
15 Apr 202420.0120.1019.6719.7719.6725,700
12 Apr 202419.7520.1019.6019.9219.8217,800
11 Apr 202419.9620.1319.7219.8519.7521,900
10 Apr 202419.9220.1019.2019.8619.7627,400
09 Apr 202420.4120.4119.8620.2520.1522,600
08 Apr 202420.3820.6420.2320.4320.3311,800
05 Apr 202420.1020.4320.1020.3020.2012,900
04 Apr 202420.2920.3219.9420.3020.2025,600
03 Apr 202419.5220.5919.5220.1520.0523,500
02 Apr 202420.3020.3519.6219.8019.7025,300
01 Apr 202420.6520.6520.3020.5720.4710,200
28 Mar 202420.5120.6720.4720.6120.5013,200
27 Mar 202420.1420.7020.1420.4820.3815,300
26 Mar 202419.7720.2419.7720.2120.1126,900
25 Mar 202419.4820.0919.4819.8219.7217,900
22 Mar 202420.4520.6519.2819.5119.4136,600
21 Mar 202420.3920.7420.3820.5020.4027,200
20 Mar 202419.4220.4519.2520.3720.2769,900
19 Mar 202418.8519.7518.8119.4419.3469,900
18 Mar 202419.4919.9219.2819.2819.1820,200
15 Mar 202419.5020.0818.5919.4119.3177,800
14 Mar 202419.8519.9519.6719.6719.5718,100
14 Mar 20240.1 Dividend
13 Mar 202419.8520.2519.8519.9619.7637,000
12 Mar 202420.2120.2519.8019.9119.7115,500
11 Mar 202420.4020.8020.2520.3620.1514,000
08 Mar 202420.2720.6020.2620.3120.1133,000
07 Mar 202420.0020.1920.0020.1419.9415,500
06 Mar 202420.1720.4219.8220.0119.8128,500
05 Mar 202419.6320.1719.5619.8519.6511,000
04 Mar 202419.8220.0019.3319.5619.3621,900
01 Mar 202419.9219.9219.6919.8219.628,500
29 Feb 202420.1320.3119.9020.0219.8217,000
28 Feb 202419.7920.3519.7519.7519.5513,300
27 Feb 202419.9320.2519.2420.0019.8010,500
26 Feb 202419.8120.0119.5919.9319.7313,300
23 Feb 202419.8920.2519.7619.7619.5632,900
22 Feb 202419.8619.9219.4619.8719.6720,800
21 Feb 202419.6120.1119.3020.0519.8521,200
20 Feb 202420.0320.4418.9619.8519.6557,100
16 Feb 202420.5820.8320.0220.0219.8216,600
15 Feb 202420.1620.8819.8520.6920.4820,100
14 Feb 202419.6520.1719.2319.9019.7016,800
13 Feb 202419.9420.0519.2719.2919.1033,500
12 Feb 202420.5020.9120.4720.5920.3827,600
09 Feb 202419.4520.2919.4520.0119.8118,900
08 Feb 202419.5920.2319.5919.9119.7125,800
07 Feb 202420.0120.1319.3520.0219.8230,900
06 Feb 202419.7120.3519.7120.0919.8930,900
05 Feb 202419.7420.1719.7419.9919.7929,300
02 Feb 202420.2220.7120.0520.0519.8523,500
01 Feb 202420.0420.7919.9020.6020.3919,900
31 Jan 202421.4421.6320.4120.4120.2013,700
30 Jan 202421.6022.0021.1121.4721.257,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...