BayCom Corp. (BCML)
30.12
+0.12
(+0.40%)
USD |
NASDAQ |
Aug 24, 16:00
30.09
-0.03
(-0.10%)
After-Hours: 20:00
BayCom Price : 30.12 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 30.09 | 31.93 | 29.84 | 30.12 | 72925.00 |
| Aug 21, 2026 | 30.25 | 30.25 | 29.68 | 30.00 | 72524.00 |
| Aug 20, 2026 | 30.46 | 30.64 | 29.78 | 30.07 | 49406.00 |
| Aug 19, 2026 | 31.36 | 31.55 | 30.37 | 30.43 | 75267.00 |
| Aug 18, 2026 | 30.73 | 31.34 | 30.50 | 31.10 | 64980.00 |
| Aug 17, 2026 | 31.09 | 31.24 | 30.52 | 30.60 | 55596.00 |
| Aug 14, 2026 | 31.24 | 31.48 | 31.00 | 31.06 | 44972.00 |
| Aug 13, 2026 | 31.40 | 31.48 | 30.80 | 31.06 | 88541.00 |
| Aug 12, 2026 | 31.28 | 31.42 | 30.76 | 31.19 | 50949.00 |
| Aug 11, 2026 | 30.61 | 31.38 | 30.44 | 31.25 | 58192.00 |
| Aug 10, 2026 | 30.51 | 30.85 | 30.21 | 30.39 | 59707.00 |
| Aug 07, 2026 | 30.70 | 30.98 | 30.34 | 30.52 | 51675.00 |
| Aug 06, 2026 | 30.69 | 30.88 | 30.30 | 30.70 | 28345.00 |
| Aug 05, 2026 | 31.14 | 31.15 | 30.49 | 30.71 | 46250.00 |
| Aug 04, 2026 | 30.44 | 31.06 | 30.20 | 30.96 | 47773.00 |
| Aug 03, 2026 | 30.60 | 31.22 | 30.27 | 30.50 | 64226.00 |
| Jul 31, 2026 | 30.04 | 30.52 | 29.90 | 30.18 | 52651.00 |
| Jul 30, 2026 | 30.75 | 31.30 | 30.13 | 30.21 | 89003.00 |
| Jul 29, 2026 | 30.69 | 31.22 | 30.23 | 30.75 | 51724.00 |
| Jul 28, 2026 | 30.90 | 31.41 | 30.37 | 30.75 | 75967.00 |
| Jul 27, 2026 | 31.77 | 31.77 | 30.42 | 30.57 | 63850.00 |
| Jul 24, 2026 | 32.60 | 32.60 | 30.75 | 31.70 | 72951.00 |
| Jul 23, 2026 | 32.90 | 33.28 | 32.14 | 33.13 | 49509.00 |
| Jul 22, 2026 | 33.90 | 33.90 | 33.11 | 33.30 | 35426.00 |
| Jul 21, 2026 | 33.89 | 34.16 | 33.52 | 33.94 | 39519.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Bank of Marin Bancorp | 27.11 |
| CVB Financial Corp. | 22.44 |
| Oak Valley Bancorp | 34.39 |
| Ameris Bancorp | 85.95 |
| Arrow Financial Corp. | 38.34 |
Price Related Metrics
| PE Ratio | 25.12 |
| PS Ratio | 2.310 |
| Price to Book Value | 0.9797 |
| Price to Free Cash Flow | 13.08 |
| Earnings Yield | 3.98% |
| Market Cap | 328.59M |
| Operating PE Ratio | 16.49 |
| Normalized PE Ratio | 25.12 |