Stock listing
NASDAQ:BCML BayCom Corp Stock
Home listing (NASDAQ) of BayCom Corp
Follow BayCom Corp into a list and get an email when it puts out news.
Share price · NASDAQ:BCML
$30.77 USD -0.05 (-0.2%)
Close on Oct 30, 2026
- Day range
- $30.59 – $31.17 USDOct 30, 2026
- Volume
- 51,107 sharesOct 30, 2026
- Market cap
- $336.0M USDAt the close on Oct 30, 2026 · price × 10.92M shares outstanding
- 52-week range
- $26.78 – $34.98 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.81M USDMedian day 53,100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BCML · Home | $30.77 USD | -0.05 (-0.2%) | 51,107 | $31.06 | $31.17 | $30.59 | $30.82 | Close on Oct 30, 2026 |
| Frankfurt:B2J | €27.20 EUR | +0.40 (+1.5%) | — | €27.20 | €27.20 | €27.20 | €26.80 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BCML · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.77 | -0.05 | -0.2% | $31.06 | $31.17 | $30.59 | 51,107 | |
| $30.82 | +0.29 | +0.9% | $30.88 | $31.02 | $30.53 | 42,776 | |
| $30.53 | +0.08 | +0.3% | $30.57 | $30.70 | $30.11 | 38,888 | |
| $30.45 | -0.19 | -0.6% | $30.79 | $30.83 | $30.45 | 67,681 | |
| $30.64 | +0.19 | +0.6% | $30.62 | $31.03 | $30.37 | 74,689 | |
| $30.45 | -1.45 | -4.5% | $29.00 | $30.81 | $29.00 | 120,000 | |
| $31.90 | +0.77 | +2.5% | $31.24 | $32.12 | $31.00 | 144,700 | |
| $31.13 | -0.13 | -0.4% | $31.31 | $31.49 | $31.05 | 32,900 | |
| $31.26 | +0.24 | +0.8% | $31.11 | $31.51 | $31.08 | 40,200 | |
| $31.02 | -0.13 | -0.4% | $31.19 | $31.52 | $30.66 | 57,900 | |
| $31.15 | +0.19 | +0.6% | $31.03 | $31.46 | $30.96 | 60,000 | |
| $30.96 | +0.40 | +1.3% | $30.81 | $31.34 | $30.63 | 47,700 | |
| $30.56 | -0.14 | -0.5% | $30.55 | $30.91 | $30.34 | 63,200 | |
| $30.70 | -0.04 | -0.1% | $30.90 | $31.10 | $30.54 | 79,500 | |
| $30.74 | +0.21 | +0.7% | $30.51 | $31.04 | $30.46 | 102,600 | |
| $30.53 | -0.31 | -1.0% | $30.89 | $31.19 | $30.42 | 64,400 | |
| $30.84 | +0.04 | +0.1% | $30.80 | $31.18 | $30.80 | 56,200 | |
| $30.80 | -0.17 | -0.5% | $30.70 | $31.04 | $30.69 | 38,400 | |
| $30.97 | -0.04 | -0.1% | $31.13 | $31.28 | $30.81 | 49,200 | |
| $31.01 | -0.18 | -0.6% | $31.29 | $31.59 | $30.99 | 51,300 | |
| $31.19 | +0.29 | +0.9% | $31.25 | $31.95 | $31.05 | 90,500 | |
| $30.90 | +0.56 | +1.8% | $30.35 | $31.03 | $29.94 | 54,800 | |
| $30.34 | -0.44 | -1.4% | $30.83 | $30.87 | $30.34 | 49,100 | |
| $30.78 | -0.09 | -0.3% | $30.98 | $31.38 | $30.51 | 68,600 | |
| $30.87 | 0.00 | 0.0% | $30.86 | $31.52 | $30.65 | 76,800 | |
| $30.87 | +0.66 | +2.2% | $30.29 | $31.19 | $30.29 | 83,300 | |
| $30.21 | +0.57 | +1.9% | $29.95 | $30.60 | $29.76 | 61,000 | |
| $29.64 | -0.29 | -1.0% | $29.92 | $29.93 | $29.55 | 35,800 | |
| $29.93 | +0.20 | +0.7% | $29.90 | $30.18 | $29.75 | 71,400 | |
| $29.73 | -0.37 | -1.2% | $30.00 | $30.15 | $29.63 | 62,900 | |
| $30.10 | -0.21 | -0.7% | $30.12 | $30.24 | $29.64 | 128,400 | |
| $30.31 | +0.28 | +0.9% | $30.29 | $30.55 | $30.01 | 29,600 | |
| $30.03 | -0.41 | -1.3% | $30.49 | $30.55 | $29.79 | 49,700 | |
| $30.44 | +0.26 | +0.9% | $30.24 | $30.49 | $30.11 | 31,500 | |
| $30.18 | +0.08 | +0.3% | $30.04 | $30.43 | $29.95 | 33,300 | |
| $30.10 | -0.13 | -0.4% | $30.48 | $30.65 | $29.85 | 34,200 | |
| $30.23 | +0.17 | +0.6% | $29.84 | $30.23 | $29.81 | 50,800 | |
| $30.06 | -0.04 | -0.1% | $30.05 | $30.25 | $29.70 | 51,200 | |
| $30.10 | -0.70 | -2.3% | $30.74 | $30.89 | $30.05 | 31,400 | |
| $30.80 | +0.38 | +1.2% | $30.40 | $30.82 | $30.40 | 30,800 | |
| $30.42 | +0.01 | 0.0% | $30.60 | $30.80 | $30.41 | 27,200 | |
| $30.41 | +0.56 | +1.9% | $30.03 | $30.57 | $29.88 | 42,000 | |
| $29.85 | +0.02 | +0.1% | $29.93 | $30.01 | $29.66 | 36,800 | |
| $29.83 | -0.46 | -1.5% | $30.32 | $30.38 | $29.52 | 35,400 | |
| $30.29 | +0.31 | +1.0% | $30.03 | $30.49 | $30.00 | 52,200 | |
| $29.98 | -0.21 | -0.7% | $30.19 | $30.26 | $29.76 | 53,500 | |
| $30.19 | +0.22 | +0.7% | $30.00 | $30.43 | $29.65 | 120,300 | |
| $29.97 | -0.15 | -0.5% | $30.16 | $30.32 | $29.57 | 53,900 | |
| $30.12 | +0.12 | +0.4% | $30.09 | $31.93 | $29.84 | 72,900 | |
| $30.00 | -0.07 | -0.2% | $30.25 | $30.25 | $29.68 | 72,500 | |
| $30.07 | -0.36 | -1.2% | $30.46 | $30.64 | $29.78 | 49,400 | |
| $30.43 | -0.67 | -2.2% | $31.36 | $31.55 | $30.37 | 75,300 | |
| $31.10 | +0.50 | +1.6% | $30.73 | $31.34 | $30.50 | 65,000 | |
| $30.60 | -0.47 | -1.5% | $31.09 | $31.24 | $30.52 | 55,600 | |
| $31.07 | +0.01 | 0.0% | $31.24 | $31.49 | $31.00 | 45,000 | |
| $31.06 | -0.13 | -0.4% | $31.40 | $31.49 | $30.80 | 88,500 | |
| $31.19 | -0.06 | -0.2% | $31.28 | $31.43 | $30.76 | 50,900 | |
| $31.25 | +0.86 | +2.8% | $30.61 | $31.38 | $30.44 | 58,200 | |
| $30.39 | -0.13 | -0.4% | $30.51 | $30.85 | $30.21 | 59,700 | |
| $30.52 | -0.18 | -0.6% | $30.70 | $30.99 | $30.34 | 51,700 | |
| $30.70 | -0.01 | 0.0% | $30.69 | $30.88 | $30.30 | 28,300 | |
| $30.71 | -0.25 | -0.8% | $31.14 | $31.15 | $30.49 | 46,300 | |
| $30.96 | +0.46 | +1.5% | $30.44 | $31.07 | $30.20 | 47,800 | |
| $30.50 | +0.32 | +1.1% | $30.60 | $31.22 | $30.27 | 64,200 | |
| $30.18 | -0.03 | -0.1% | $30.04 | $30.52 | $29.90 | 52,700 | |
| $30.21 | -0.54 | -1.8% | $30.75 | $31.30 | $30.13 | 89,000 |
- Ticker
- NASDAQ:BCML
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
BayCom Corp Announces 2026 Third Quarter Results
Latest news
BayCom Corp Announces 2026 Third Quarter Results
Oct 22, 2026
Closed $30.45 (-4.5%) on Oct 23, 2026
Baycom Corp Announces Cash Dividend
Aug 19, 2026
Closed $30.07 (-1.2%) on Aug 20, 2026
BayCom Corp Announces 2026 Second Quarter Results
Jul 23, 2026
Closed $31.70 (-4.3%) on Jul 24, 2026
BayCom Corp Announces Appointment of New Director
Apr 23, 2026
Closed $29.43 (+1.4%) on Apr 24, 2026
BayCom Corp Reports 2026 First Quarter Earnings of $8.2 Million
Apr 23, 2026
Closed $29.01 (+0.8%) on Apr 23, 2026
BayCom Corp Announces Executive Leadership Transition and Next-Phase Growth Strategy
Apr 9, 2026
Closed $32.67 (+5.3%) on Apr 9, 2026
BayCom Corp Reports 2025 Fourth Quarter Earnings of $6.9 Million
Jan 22, 2026
Closed $29.18 (-3.0%) on Jan 23, 2026
Baycom Corp Increases Quarterly Cash Dividend 20% to $0.30 Per Share
Nov 20, 2025
Closed $28.71 (+3.5%) on Nov 21, 2025
Decks
Q4 2022 Earnings Presentation
Earnings · 21 slides · Dec 31, 2022
Investor Presentation (November 2022)
Investor deck · 21 slides · Nov 1, 2022
Investor Presentation (August 2022)
Investor deck · 21 slides · Aug 12, 2022
DA Davidson Investor Conference 2022
Conference · 21 slides · May 3, 2022
BayCom Corp on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 8 in the last 12 months · 52 in all · newest Oct 22, 2026 · oldest 2019
- Decks
- 17 decks · latest Dec 31, 2022
Where BayCom Corp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BCML · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:A2DLBH | LS Exchange | Germany | EUR |
| BOATS:BCML | BOATS | United States | USD |
| Frankfurt:B2J | Frankfurt | Germany | EUR |
| Lang & Schwarz:A2DLBH | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about BayCom Corp.