Bay Commercial Stock Price History (OTCMKTS:BCML)

Add to My Stocks
$13.1 $0.05 (0.38%) BCML stock closing price Dec 05, 2016 (Closing)

View and download Bay Commercial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Bay Commercial P/E ratio data for the stock. The Bay Commercial stock price history chart shows that the stock price reached a high of 13.4 on 12 Nov, 2015, and a low of 6 on 12 Nov, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0513.1013.1012.9013.10720023.392.41
2016-12-0213.0013.0513.0013.052064023.302.40
2016-12-0113.0213.0313.0013.00150023.212.39
2016-11-300.000.000.0013.200N/AN/A
2016-11-2913.2013.2013.2013.20448523.572.43
2016-11-2813.0013.2013.0013.20394023.572.43
2016-11-250.000.000.0012.950N/AN/A
2016-11-240.000.000.0012.950N/AN/A
2016-11-2312.8512.9512.8512.95160023.122.38
2016-11-2212.7512.8512.7512.85250022.952.36
2016-11-210.000.000.0012.7063N/AN/A
2016-11-1812.6012.7012.6012.70442022.682.34
2016-11-1712.6012.6012.6012.60200022.502.32
2016-11-1612.5512.6012.5512.60120022.502.32
2016-11-1512.5512.5512.4512.551783722.412.31
2016-11-1412.4512.5512.4512.50723922.322.30
2016-11-1112.4412.4412.4412.44101622.212.29
2016-11-100.000.000.0012.440N/AN/A
2016-11-0912.4012.4412.3412.441820022.212.29
2016-11-0812.3512.4012.3112.315082221.982.26
2016-11-0712.3112.3112.3112.3163421.982.26
2016-11-040.000.000.0012.300N/AN/A
2016-11-030.000.000.0012.300N/AN/A
2016-11-0212.3012.3012.3012.3098621.962.26
2016-11-010.000.000.0012.300N/AN/A
2016-10-3112.3012.3012.3012.3061321.962.26
2016-10-2812.3012.3012.3012.30600021.962.26
2016-10-2712.3012.3012.3012.3030022.362.26
2016-10-2612.3212.3212.3212.32200022.402.27
2016-10-2512.3312.3312.3012.30425522.362.26
2016-10-2412.3912.4512.3012.302171722.362.26
2016-10-2112.3512.3512.3512.35120022.462.27
2016-10-2012.3512.3512.3512.35378322.462.27
2016-10-1912.3512.3912.3512.391506622.532.28
2016-10-1812.3912.3912.3912.3910022.532.28
2016-10-1712.4012.4012.3512.35473422.462.27
2016-10-1412.4012.4012.3512.401190022.552.28
2016-10-1312.4012.4012.4012.40430022.552.28
2016-10-1212.3212.4512.3212.401836222.552.28
2016-10-110.000.000.0012.300N/AN/A
2016-10-1012.3212.3212.2712.301858722.362.26
2016-10-0712.3112.3312.3112.3360022.422.27
2016-10-060.000.000.0012.300N/AN/A
2016-10-0512.3012.3012.3012.30250022.362.26
2016-10-0412.3112.3112.3012.31292022.382.27
2016-10-0312.3112.3112.3112.31142622.382.27
2016-09-3012.3012.3012.3012.30245322.372.27
2016-09-2912.3012.3012.3012.3040022.362.26
2016-09-2812.3012.3312.3012.33976822.422.27
2016-09-2712.3012.3012.3012.3045022.362.26
2016-09-2612.3112.3112.2612.261067222.292.26
2016-09-2312.3212.3412.3212.321000022.402.27
2016-09-2212.3112.3112.3012.3060022.362.26
2016-09-2112.3212.3212.3012.30663722.362.26
2016-09-2012.2612.3112.2612.312200022.382.27
2016-09-1912.2612.2612.2612.26100522.292.26
2016-09-1612.2712.2712.2612.26102822.292.26
2016-09-150.000.000.0012.270N/AN/A
2016-09-1412.2712.2712.2712.2751222.312.26
2016-09-1312.3012.3012.3012.30260022.362.26
2016-09-1212.3012.3012.3012.30330022.372.27
2016-09-0912.3112.3112.3012.30223022.362.26
2016-09-0812.3112.3112.3112.3159822.382.27
2016-09-0712.3412.3412.2612.302413322.362.26
2016-09-0612.2912.3512.2912.34679022.442.27
2016-09-050.000.000.0012.250N/AN/A
2016-09-0212.2512.2512.2512.25317022.272.26
2016-09-0112.2912.2912.2512.29480022.352.26
2016-08-3112.3012.3012.2512.251060022.272.26
2016-08-3012.3012.3212.3012.302500022.362.26
2016-08-2912.3112.3112.3012.30570022.362.26
2016-08-2612.3512.3512.3112.31275022.382.27
2016-08-2512.2812.3512.2812.3523570022.462.27
2016-08-2412.2812.3212.2812.323870022.402.27
2016-08-2312.2212.3012.2212.30150022.362.26
2016-08-2212.2212.3012.2212.30145122.362.26
2016-08-1912.3012.3012.3012.3058722.362.26
2016-08-180.000.000.0012.250N/AN/A
2016-08-1712.2512.2512.2512.25400022.272.26
2016-08-160.000.000.0012.220N/AN/A
2016-08-150.000.000.0012.220N/AN/A
2016-08-1212.3512.3512.2212.22330022.222.25
2016-08-1112.3012.3012.3012.30600022.362.26
2016-08-1012.3412.3512.3012.35140022.462.27
2016-08-0912.3412.4012.3412.39423622.532.28
2016-08-0812.3412.3412.3412.34100022.442.27
2016-08-0512.3512.4012.3012.351296222.462.27
2016-08-0412.3512.3512.3512.35150022.462.27
2016-08-0312.4012.4012.4012.4030022.552.28
Get more Data

Bay Commercial Stock Chart

View BCML PE ratio, PS ratio stocks charts and compare with peers.
BCML Chart
Note: Compare Bay Commercial stock price history with the index and industry peers.

Bay Commercial Historical Prices: Past 5 years

Max Stock Price 13.4 Nov 12,2015
Min Stock Price 6.71 Jan 24,2012
Avg Stock Price 10.29

Bay Commercial Historical PE ratio: Past 5 years

Max PE Ratio 35 Dec 07,2011
Min PE Ratio 4.13 May 03,2012
Avg PE Ratio 14.04

Bay Commercial Historical PS ratio: Past 5 years

Max PS Ratio 3.49 Oct 18,2013
Min PS Ratio 1.3 Oct 19,2012
Avg PS Ratio 2.39

BCML Industry Peers

Company Price Change (%)
Summit State Bank (SSBI)14.050.03 (0.21%)
Sound Financial Bancorp (SFBC)29.72.8 (10.41%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
East West Bancorp (EWBC)49.160.58 (1.19%)
Umpqua (UMPQ)18.530.44 (2.43%)
Pacwest Bancorp (PACW)52.650.84 (1.62%)

We provide Bay Commercial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bay Commercial stock analysis. Bay Commercial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   BCML saw a high of 13.1, and a low of 12.9 on last trading day. Bay Commercial historical P/S ratio was at a high of 3.49 on 18 Oct, 2013 and a low of 0.96 on 04 Oct, 2011. .