BAYCOM CORP Stock Price History, BCML Historical Prices

Add to My Stocks
$23.55 $0.55 (2.28%) BCML stock closing price Jun 15, 2018 (Closing)

We provide 10 years stock price data for free. You can download BAYCOM CORP stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with BAYCOM CORP P/E ratio, and PS ratio. The BAYCOM CORP stock price history chart shows that the stock price was at a high of $25.21 on Jun 04, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 24.18 24.56 23.25 23.55 200,223 20.3 3.14
2018-06-14 25.06 25.8 24.07 24.1 88,690 20.78 3.22
2018-06-13 25.28 25.8 24.9 24.96 87,947 21.52 3.33
2018-06-12 24.63 25.99 23.9 25.21 230,087 21.73 3.36
2018-06-11 24.73 24.93 24.16 24.6 77,710 21.21 3.28
2018-06-08 24.53 24.8 24.24 24.66 45,510 21.26 3.29
2018-06-07 24.68 24.73 23.99 24.54 54,407 21.16 3.28
2018-06-06 24.43 24.73 24.04 24.69 63,079 21.28 3.3
2018-06-05 25.09 25.19 24.01 24.37 58,310 21.01 3.25
2018-06-04 24.24 25.35 24.24 25.21 66,332 21.73 3.36
2018-06-01 24.07 24.99 24 24.11 71,534 20.78 3.22
2018-05-31 23.86 24 23.46 24 23,155 20.69 3.2
2018-05-30 23.95 23.95 23.48 23.53 14,755 20.28 3.14
2018-05-29 24.05 24.12 23.51 23.89 14,588 20.6 3.19
2018-05-25 23.97 24.05 23.48 24.05 43,331 20.73 3.21
2018-05-24 24 24 23.65 23.84 23,956 20.55 3.18
2018-05-23 24.03 24.03 23.48 23.85 12,862 20.56 3.18
2018-05-22 24 24.07 23.55 23.98 16,781 20.67 3.2
2018-05-21 23.98 24.25 23.89 24 30,082 20.69 3.2
2018-05-18 24.5 24.5 23.45 24.2 27,267 20.86 3.23
2018-05-17 23.23 24.62 23 24.5 62,343 21.12 3.27
2018-05-16 22.95 23.18 22.95 23.18 11,275 19.98 3.09
2018-05-15 22.69 23.23 22.69 23.22 11,825 20.02 3.1
2018-05-14 23.14 23.22 23.13 23.2 19,242 20 3.1
2018-05-11 23.06 23.23 22.85 23.09 48,242 19.91 3.08
2018-05-10 23.12 23.12 22.95 23.1 32,551 19.91 3.08
2018-05-09 22.76 23.12 22.75 23.12 25,291 19.93 3.09
2018-05-08 23.12 23.12 22.7 22.7 71,299 19.57 3.03
2018-05-07 22.92 23.1 22.5 23.1 56,333 19.91 3.08
2018-05-03 21.9 22.2 21.9 22.15 1,622 19.1 2.96
2018-05-02 22.2 22.2 22.2 22.2 2,026 19.14 2.96
2018-05-01 21.85 22 21.68 21.75 5,808 18.75 2.9
2018-04-30 22 22 21.7 22 2,055 18.97 2.94
2018-04-27 22.25 22.25 22 22.1 2,296 19.05 2.95
2018-04-26 0 0 0 22.25 0 - -
2018-04-25 0 0 0 22.25 45 - -
2018-04-24 22.25 22.4 22.25 22.25 25,470 19.18 2.97
2018-04-23 22.49 22.49 22.1 22.25 45,340 19.18 2.97
2018-04-20 22.06 22.5 22 22.5 18,487 19.4 3
2018-04-19 22.16 22.6 22.05 22.6 2,740 19.48 3.02
2018-04-18 22.71 22.75 22.71 22.75 720 19.61 3.04
2018-04-17 22.45 22.7 22.19 22.7 2,921 19.57 3.03
2018-04-16 0 0 0 22.5 71 - -
2018-04-13 22.05 22.5 22.05 22.5 3,941 19.4 3
2018-04-12 21.57 22 21.57 22 124,512 18.97 2.94
2018-04-11 21.23 22.14 21.05 21.36 17,919 22.02 3.12
2018-04-10 0 0 0 21.35 84 - -
2018-04-09 21.11 21.35 21 21.35 2,922 22.01 3.12
2018-04-06 21.75 22 21.01 21.8 3,349 22.47 3.19
2018-04-05 0 0 0 22 0 - -
2018-04-04 22 22 22 22 676 22.68 3.22
2018-04-03 22.15 22.4 21.76 22.15 7,941 22.84 3.24
2018-04-02 22.49 22.5 22.25 22.3 1,132 22.99 3.26
2018-03-30 0 0 0 22.49 0 - -
2018-03-29 22.67 22.67 22.16 22.49 4,750 23.19 3.29
2018-03-28 23.15 23.15 22.95 22.95 900 23.66 3.35
2018-03-27 0 0 0 23.15 0 - -
2018-03-26 0 0 0 23.15 0 - -
2018-03-23 23.15 23.15 23.15 23.15 25 23.87 3.38
2018-03-22 23.25 23.25 23.25 23.25 200 23.97 3.4
2018-03-21 23.5 23.5 23.4 23.5 1,897 24.23 3.43
2018-03-20 23.65 23.65 23.16 23.26 7,700 23.98 3.4
2018-03-19 23.42 24 23.42 23.45 3,200 24.18 3.43
2018-03-16 23.3 23.3 23.3 23.3 20,795 24.02 3.41
2018-03-15 23.35 23.3 23.3 23.3 6,800 24.02 3.41
2018-03-14 0 0 0 23.35 0 - -
2018-03-13 23.2 23.35 23.2 23.35 4,255 24.07 3.41
2018-03-12 23.2 23.35 23.2 23.35 1,342 24.07 3.41
2018-03-09 23.2 23.25 23.2 23.25 7,550 23.97 3.4
2018-03-08 23.1 23.35 23.01 23.35 10,912 24.07 3.41
2018-03-07 23.01 23.1 22.91 23.1 1,022 23.81 3.38
2018-03-06 23.1 23.1 23.1 23.1 1,104 23.81 3.38
2018-03-05 22.85 23.25 22.85 23.2 7,111 23.92 3.39
2018-03-02 22.85 22.95 22.75 22.85 6,249 23.56 3.34
2018-03-01 22.75 22.95 22.75 22.95 10,035 23.66 3.35
2018-02-28 22.75 22.75 22.71 22.75 16,200 23.45 3.33
2018-02-27 22.75 22.75 22.52 22.75 84,512 23.45 3.33
2018-02-26 22.4 22.65 22.4 22.65 11,036 - -
2018-02-23 21.99 22.95 21.99 22.65 153,335 - -
2018-02-22 21.75 21.8 21.65 21.75 20,734 - -
2018-02-21 0 0 0 21.7 0 - -
2018-02-20 21.05 21.7 21 21.7 29,469 - -
2018-02-19 0 0 0 21 0 - -
2018-02-16 20.75 21.05 20.75 21 34,790 - -
2018-02-15 20.65 20.75 20.65 20.75 27,555 - -
2018-02-14 20.55 20.65 20.55 20.65 51,481 - -
2018-02-13 20.38 20.55 20.38 20.55 56,188 - -
2018-02-12 20.28 20.43 20.26 20.43 45,889 - -
2018-02-09 20.28 20.4 20.28 20.4 1,800 - -
Get more Data

BAYCOM CORP Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.21Jun 04,2018
Min Stock Price7.4Jun 20,2013
Avg Stock Price13.53

BAYCOM CORP Historical PE ratio: Past 5 years

Max PE Ratio29.02Feb 14,2017
Min PE Ratio5.78Jul 08,2015
Avg PE Ratio15.9

BAYCOM CORP Historical PS ratio: Past 5 years

Max PS Ratio3.49Oct 18,2013
Min PS Ratio1.84Apr 15,2016
Avg PS Ratio2.63

BCML Industry Peers

Company Price Change (%)
Bank Of Commerce (BOCH)11.850.05 (0.42%)
United Security Bancshares (UBFO)11.10.1 (0.91%)
First Nw Bancrp (FNWB)16.520.29 (1.79%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
East West Bancorp (EWBC)69.810.37 (0.53%)
Umpqua (UMPQ)23.690.26 (1.09%)
Pacwest Bancorp (PACW)53.970.28 (0.52%)

BAYCOM CORP share price history helps an investor analyze a company's history and do BAYCOM CORP stock analysis . The price movement is easily depicted in the BAYCOM CORP stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BCML stock saw an opening price of $24.18, and a closing price of $23.55 on Jun 15, 2018. The company's P/S ratio was at a high of 3.49 on Oct 18, 2013 according to our BAYCOM CORP stock history data.