BAYCOM CORP Stock Price History, BCML Historical Prices

Add to My Stocks
$21 $0.25 (1.2%) BCML stock closing price Feb 16, 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 $21 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 - -
2018-02-08 20.31 20.4 20.28 20.37 8,078 - -
2018-02-07 20.45 20.45 20.35 20.35 13,942 - -
2018-02-06 20.45 20.45 20.4 20.4 8,696 - -
2018-02-05 20.3 20.55 20.3 20.45 22,663 - -
2018-02-02 20.25 20.55 20.25 20.5 35,260 - -
2018-02-01 19.99 20.5 19.8 20.5 14,866 - -
2018-01-31 19.67 19.99 19.67 19.95 125,839 - -
2018-01-30 19.67 19.71 19.67 19.67 2,700 - -
2018-01-29 19.67 19.7 19.67 19.7 2,000 - -
2018-01-26 19.7 19.72 19.65 19.7 3,175 - -
2018-01-25 19.7 19.72 19.7 19.72 3,174 - -
2018-01-24 19.72 19.72 19.7 19.7 49,343 - -
2018-01-23 19.66 19.69 19.66 19.69 2,227 - -
2018-01-22 19.66 19.7 19.66 19.69 4,866 - -
2018-01-19 19.73 19.73 19.65 19.66 6,621 - -
2018-01-18 19.68 19.7 19.65 19.7 2,600 - -
2018-01-17 19.64 19.73 19.64 19.67 5,095 - -
2018-01-16 19.73 19.73 19.6 19.62 10,101 - -
2018-01-12 19.73 19.73 19.52 19.52 2,390 14.9 3.13
2018-01-11 19.45 19.73 19.45 19.73 3,841 15.06 3.17
2018-01-10 19.3 19.45 19.3 19.3 1,044 14.73 3.1
2018-01-09 19.45 19.45 19.45 19.45 406 14.85 3.12
2018-01-08 19.45 19.45 19.45 19.45 300 14.85 3.12
2018-01-05 19.45 19.45 19.25 19.25 11,500 14.7 3.09
2018-01-04 19.3 19.45 19.3 19.45 1,100 14.85 3.12
2018-01-03 19.3 19.5 19.3 19.5 694 14.89 3.13
2018-01-02 19.45 19.45 19.3 19.45 6,487 14.85 3.12
2017-12-29 19.35 19.45 19.25 19.45 11,181 14.85 3.12
2017-12-28 19.3 19.4 19.25 19.33 3,675 14.75 3.1
2017-12-27 19.4 19.35 19.25 19.3 7,116 14.73 3.1
2017-12-26 19.73 19.75 19.35 19.35 8,382 14.77 3.11
2017-12-22 19.65 19.75 19.41 19.75 7,492 15.08 3.17
2017-12-21 19.4 19.65 19.4 19.65 330 15 3.15
2017-12-20 19.55 19.55 19.4 19.4 1,938 14.81 3.11
2017-12-19 19.5 19.5 19.4 19.45 2,689 14.85 3.12
2017-12-18 19.45 19.45 19.45 19.45 4,020 14.85 3.12
2017-12-15 19.5 19.5 19.45 19.45 3,700 14.85 3.12
2017-12-14 19.6 19.6 19.5 19.5 2,791 14.89 3.13
2017-12-13 19.45 19.59 19.42 19.59 46,515 14.95 3.14
2017-12-12 19.4 19.4 19.4 19.4 500 14.81 3.11
2017-12-11 19.34 19.4 19.34 19.35 16,000 14.77 3.11
2017-12-08 19.3 19.34 19.3 19.3 8,273 14.73 3.1
2017-12-06 19.3 19.3 19.3 19.3 21,056 14.73 3.1
2017-12-05 19.3 19.34 19.3 19.3 28,882 14.73 3.1
2017-12-04 19.25 19.3 19.25 19.25 53,259 14.7 3.09
2017-12-01 19.25 19.3 19.25 19.25 34,353 14.7 3.09
2017-11-30 19.25 19.25 19.25 19.25 846 14.7 3.09
2017-11-29 19.3 19.3 19.25 19.25 7,484 14.7 3.09
2017-11-28 19.3 19.3 19.3 19.3 1,000 14.73 3.1
2017-11-27 19.25 19.35 19.25 19.35 12,759 14.77 3.11
2017-11-24 19.25 19.25 19.25 19.25 100 14.7 3.09
2017-11-23 0 0 0 19.25 0 - -
2017-11-22 19.3 19.3 19.25 19.25 646 14.7 3.09
2017-11-21 19.3 19.3 19.3 19.3 100 14.73 3.1
2017-11-20 19.3 19.3 19.3 19.3 2,239 14.73 3.1
2017-11-17 19.25 19.35 19.25 19.34 427,898 14.76 3.1
2017-11-16 19.2 19.22 19.05 19.2 74,010 14.66 3.08
2017-11-15 19.15 19.2 19.15 19.2 3,269 14.66 3.08
2017-11-14 19 19 19 19 627 14.5 3.05
2017-11-13 19.15 19.15 19 19 2,257 14.5 3.05
2017-11-10 19.15 19.15 19.15 19.15 1,655 14.62 3.07
2017-11-09 0 0 0 19 34 - -
2017-11-08 19.2 19.2 19 19 716 14.5 3.05
2017-11-07 19.1 19.2 19.1 19.2 1,721 14.66 3.08
2017-11-06 19.2 19.2 19.15 19.2 9,550 14.66 3.08
2017-11-03 19.1 19.1 19.1 19.1 9,400 14.58 3.07
2017-11-02 18.97 19.05 18.97 19.05 11,434 14.54 3.06
2017-11-01 18.95 18.97 18.95 18.97 1,359 14.48 3.04
2017-10-31 18.79 18.95 18.79 18.95 13,000 14.47 3.04
2017-10-30 18.7 18.79 18.66 18.79 14,470 14.34 3.02
2017-10-27 18.65 18.65 18.65 18.65 1,445 14.24 2.99
2017-10-26 18.49 18.7 18.49 18.65 31,369 - -
2017-10-25 0 0 0 18.4 0 - -
2017-10-24 18.4 18.5 18.4 18.4 19,776 - -
2017-10-23 18.3 18.3 18.3 18.3 550 - -
2017-10-20 18.3 18.35 18.3 18.3 2,377 - -
2017-10-19 18.4 18.4 18.4 18.4 301 - -
2017-10-18 18.25 18.25 18.25 18.25 5,148 - -
2017-10-17 0 0 0 18.25 0 - -
2017-10-16 18.24 18.3 18.24 18.25 10,330 - -
2017-10-13 18.24 18.24 18.2 18.2 15,406 - -
2017-10-12 18.15 18.24 18.15 18.24 3,843 - -
2017-10-11 18.24 18.24 18.2 18.2 22,298 - -
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 Price21Feb 16,2018
Min Stock Price7.4Jun 20,2013
Avg Stock Price12.58

BAYCOM CORP Historical PE ratio: Past 5 years

Max PE Ratio29.02Feb 14,2017
Min PE Ratio5.78Jul 08,2015
Avg PE Ratio15.56

BAYCOM CORP Historical PS ratio: Past 5 years

Max PS Ratio3.49Oct 18,2013
Min PS Ratio1.84Apr 15,2016
Avg PS Ratio2.59

BCML Industry Peers

Company Price Change (%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
Plumas Bancorp (PLBC)24.20.35 (1.47%)
Santa Cruz County Bank (SCZC)48.70.1 (0.21%)
Sunwest Bank (SWBC)510000 (0%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Umpqua (UMPQ)22.280.36 (1.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

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 $20.75, and a closing price of $21 on Feb 16, 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.