BAYCOM CORP Stock Price History (OTCMKTS:BCML)

Add to My Stocks
$17.25 $0 (0%) BCML stock closing price Jul 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download BAYCOM CORP stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BAYCOM CORP price to earnings ratio data. The stock price was at a 5 year high of 17.45 on 03 Jul, 2017 as seen from BAYCOM CORP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2717.2517.2517.2517.253224N/AN/A
2017-07-2617.1517.2517.1517.256434N/AN/A
2017-07-2517.0217.0217.0217.022006N/AN/A
2017-07-2417.0517.0517.0017.052500N/AN/A
2017-07-2117.0517.0517.0017.003540N/AN/A
2017-07-1217.0017.1017.0017.10800N/AN/A
2017-07-1117.1517.1517.1517.15101N/AN/A
2017-07-0717.0017.1517.0017.15415015.732.99
2017-07-0517.2517.4017.2517.30519315.873.02
2017-07-0317.4517.4517.4517.4522516.013.04
2017-06-3017.0017.4517.0017.4588816.013.04
2017-06-2917.3517.3517.0017.35140915.923.02
2017-06-2717.0017.4517.0017.45120116.013.04
2017-06-2616.9516.9516.9016.90210015.512.95
2017-06-2316.9516.9516.9516.9542515.552.95
2017-06-2017.0017.0017.0017.00290215.602.96
2017-06-1617.0017.0017.0017.00350915.602.96
2017-06-1417.0517.0517.0517.0517315.642.97
2017-06-1317.0017.0017.0017.00403315.602.96
2017-06-120.000.000.0017.3022N/AN/A
2017-06-0917.3017.3517.0017.30565215.873.02
2017-06-0817.0517.2517.0517.252770915.833.01
2017-06-070.000.000.0017.100N/AN/A
2017-06-0617.1017.1017.1017.10600015.692.98
2017-06-0517.0517.2017.0517.20113015.783.00
2017-06-0217.1517.1517.0517.052074015.642.97
2017-06-010.000.000.0017.150N/AN/A
2017-05-3117.0017.1517.0017.151579015.732.99
2017-05-3017.0017.0017.0017.00100115.602.96
2017-05-260.000.000.0017.000N/AN/A
2017-05-250.000.000.0017.000N/AN/A
2017-05-2417.1017.1017.0017.00206815.602.96
2017-05-230.000.000.0017.050N/AN/A
2017-05-220.000.000.0017.050N/AN/A
2017-05-190.000.000.0017.050N/AN/A
2017-05-1817.0017.0517.0017.05852815.642.97
2017-05-1717.0517.0517.0517.054396015.642.97
2017-05-1617.1017.1017.1017.1060015.692.98
2017-05-1517.0017.1017.0017.1033515.692.98
2017-05-120.000.000.0017.000N/AN/A
2017-05-1117.2017.2017.0017.0037415.602.96
2017-05-1017.2017.2017.2017.2010015.783.00
2017-05-0916.8017.0016.8017.003246915.602.96
2017-05-080.000.000.0016.700N/AN/A
2017-05-050.000.000.0016.700N/AN/A
2017-05-040.000.000.0016.700N/AN/A
2017-05-030.000.000.0016.701N/AN/A
2017-05-020.000.000.0016.700N/AN/A
2017-05-0116.5016.7016.4516.704995415.322.91
2017-04-280.000.000.0016.800N/AN/A
2017-04-270.000.000.0016.800N/AN/A
2017-04-260.000.000.0016.800N/AN/A
2017-04-250.000.000.0016.800N/AN/A
2017-04-2416.6516.9016.6516.80243915.412.93
2017-04-2116.5516.5516.5516.5510015.182.88
2017-04-200.000.000.0016.500N/AN/A
2017-04-1916.5016.5016.5016.50380515.142.88
2017-04-1816.3516.5016.3516.50239915.142.88
2017-04-1716.5016.5016.3516.40430015.052.86
2017-04-140.000.000.0016.700N/AN/A
2017-04-1316.7016.7016.7016.7010015.322.91
2017-04-120.000.000.0016.350N/AN/A
2017-04-110.000.000.0016.350N/AN/A
2017-04-1016.3516.3516.3516.35150015.002.85
2017-04-070.000.000.0016.600N/AN/A
2017-04-060.000.000.0016.600N/AN/A
2017-04-0516.4016.6016.4016.60562915.232.89
2017-04-0416.4016.4316.4016.40309715.052.86
2017-04-030.000.000.0016.407N/AN/A
2017-03-310.000.000.0016.400N/AN/A
2017-03-3016.4016.4016.4016.40103315.052.86
2017-03-2916.2516.2516.2516.25400014.912.83
2017-03-280.000.000.0016.250N/AN/A
2017-03-2716.2816.2816.2516.25100014.912.83
2017-03-2416.3016.3016.2516.30558514.952.84
2017-03-2316.2516.3016.2516.30410014.952.84
2017-03-2216.3016.3016.2016.20120014.862.82
2017-03-2116.3016.4016.3016.40185515.052.86
2017-03-2016.7016.7616.7016.75535415.372.92
2017-03-1716.5016.7516.5016.7571615.372.92
2017-03-160.000.000.0016.250N/AN/A
2017-03-1516.3516.3516.2516.25100014.912.83
2017-03-140.000.000.0016.600N/AN/A
2017-03-1316.6016.6016.6016.6050015.232.89
2017-03-1016.6016.6016.6016.6050015.232.89
2017-03-0916.4016.4016.4016.4060015.052.86
2017-03-0816.4016.4016.4016.4042115.052.86
2017-03-070.000.000.0016.400N/AN/A
2017-03-0616.6016.6016.4016.40346615.052.86
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 17.45 Jun 27,2017
Min Stock Price 7.4 Jun 20,2013
Avg Stock Price 11.4

BAYCOM CORP Historical PE ratio: Past 5 years

Max PE Ratio 29.02 Feb 14,2017
Min PE Ratio 4.46 Jul 31,2012
Avg PE Ratio 14.82

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 2.47

BCML Industry Peers

Company Price Change (%)
Plumas Bancorp (PLBC)20.20.1 (0.49%)
Sunwest Bank (SWBC)510000 (0%)
American River (AMRB)14.050.15 (1.06%)
Santa Cruz County Bank (SCZC)440.1 (0.23%)
East West Bancorp (EWBC)57.060.32 (0.56%)
Umpqua (UMPQ)18.690.17 (0.9%)
Pacwest Bancorp (PACW)48.330.13 (0.27%)

BAYCOM CORP historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in BAYCOM CORP stock analysis. BAYCOM CORP stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BCML saw an opening price of 17.25, and a closing price of 17.25 on 27 Jul, 2017. The company's P/S ratio was at a high of 3.49 on 18 Oct, 2013 according to our BAYCOM CORP stock market history data. .