BAYCOM CORP Stock Price History (OTCMKTS:BCML)

Add to My Stocks
$16.35 $0.05 (0.31%) BCML stock closing price Feb 22, 2017 (Closing)

View and download BAYCOM CORP stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and BAYCOM CORP P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2216.3516.3516.3516.3510015.002.85
2017-02-2116.2516.3016.2516.3047514.952.84
2017-02-1516.2016.2016.2016.20100028.932.98
2017-02-1416.2516.2516.2516.2522529.022.99
2017-02-1316.0116.2016.0116.20448128.932.98
2017-02-0916.1516.1516.1516.1560028.842.97
2017-02-0816.1016.1016.0516.10252428.752.96
2017-02-0616.1016.1016.1016.1055028.752.96
2017-02-0316.1016.1016.1016.1010028.752.96
2017-02-020.000.000.0016.050N/AN/A
2017-02-0116.1016.1316.0516.05250028.662.95
2017-01-3115.9516.1015.9516.00160028.572.94
2017-01-3015.8015.9015.8015.90222528.392.93
2017-01-2715.7015.7015.7015.70260028.042.89
2017-01-260.000.000.0015.600N/AN/A
2017-01-2515.4515.6015.4515.60447027.862.87
2017-01-2415.2515.4015.2515.40427027.502.83
2017-01-2315.2015.2315.2015.23108627.202.80
2017-01-2015.1515.1515.1215.12350027.002.78
2017-01-1915.1515.1515.1515.1510027.052.79
2017-01-1815.0015.1015.0015.101790026.962.78
2017-01-1715.0515.0515.0015.05400026.882.77
2017-01-160.000.000.0015.050N/AN/A
2017-01-1314.9215.0514.9115.052646026.882.77
2017-01-120.000.000.0014.950N/AN/A
2017-01-110.000.000.0014.950N/AN/A
2017-01-1014.9015.0514.9014.951298926.702.75
2017-01-090.000.000.0014.900N/AN/A
2017-01-0614.9014.9514.9014.904077226.612.74
2017-01-0514.8014.8514.8014.851879926.522.73
2017-01-0414.8014.8014.8014.80378426.432.72
2017-01-0314.8014.9214.8014.92117926.642.75
2017-01-020.000.000.0014.860N/AN/A
2016-12-3014.9014.9014.8514.8660326.542.73
2016-12-2914.9014.9014.9014.9020026.612.74
2016-12-280.000.000.0014.920N/AN/A
2016-12-270.000.000.0014.920N/AN/A
2016-12-260.000.000.0014.920N/AN/A
2016-12-2314.6515.0014.6514.92683426.652.75
2016-12-2214.4514.6014.4514.60416426.072.69
2016-12-2114.2514.4514.2514.4581025.802.66
2016-12-2014.1014.1914.1014.1950025.342.61
2016-12-1913.7014.1013.7014.101562125.182.59
2016-12-1613.4513.6513.4513.651140924.382.51
2016-12-1513.0113.4513.0113.402889423.932.47
2016-12-1413.0313.0313.0013.00156923.212.39
2016-12-130.000.000.0013.200N/AN/A
2016-12-1213.2013.2013.2013.2010023.572.43
2016-12-0913.2013.2513.1513.251255023.662.44
2016-12-0813.1013.1913.1013.191150023.552.43
2016-12-0713.1013.1013.1013.10761723.392.41
2016-12-0612.9013.1912.9013.15300523.482.42
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
Get more Data

BAYCOM CORP Stock Chart

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

BAYCOM CORP Historical Prices: Past 5 years

Max Stock Price 16.35 Feb 22,2017
Min Stock Price 7.4 May 03,2012
Avg Stock Price 10.64

BAYCOM CORP Historical PE ratio: Past 5 years

Max PE Ratio 29.02 Feb 14,2017
Min PE Ratio 4.13 May 03,2012
Avg PE Ratio 14.31

BAYCOM CORP 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 2.41

BCML Industry Peers

Company Price Change (%)
Community West (CWBC)10.30 (0%)
Summit State Bank (SSBI)17.90.25 (1.42%)
Sound Financial Bancorp (SFBC)29.50.05 (0.17%)
Valley Commerce (VCBP)24.50 (0%)
East West Bancorp (EWBC)54.520.11 (0.2%)
Umpqua (UMPQ)19.150.15 (0.79%)
Pacwest Bancorp (PACW)55.650 (0%)

We provide BAYCOM CORP historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BAYCOM CORP stock analysis. BAYCOM CORP 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 16.35, and a low of 16.35 on last trading day. BAYCOM CORP 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. .