|
Market Closed -
Nasdaq
21:00:00 27/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 29.98 USD | -0.70% |
|
-1.48% | +1.97% |
| 08-19 | BayCom Keeps Quarterly Dividend at $0.30 a Share, Payable Oct. 8 to Shareholders of Record on Sept. 10 | MT |
| 08-19 | Baycom Corp Announces Cash Dividend, Payable on October 8, 2026 | CI |
Stock exchange
Quotes 5-day view: BayCom Corp
Delayed Quote Nasdaq
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | US$30.00 | US$30.12 | US$29.97 | US$30.19 | US$29.98 |
| Volume | 72,524 | 72,924 | 53,926 | 120,299 | 53,506 |
| Change | -0.23% | +0.40% | -0.50% | +0.73% | -0.70% |
| Opening | US$30.25 | US$30.09 | US$30.16 | US$30.00 | US$30.19 |
| High | US$30.25 | US$31.93 | US$30.32 | US$30.43 | US$30.26 |
| Low | US$29.68 | US$29.84 | US$29.57 | US$29.65 | US$29.76 |
Performance
| 1 day | -0.70% | ||
| 1 week | -1.48% | ||
| Current month | -0.66% | ||
| 1 month | -5.43% | ||
| 3 months | -2.57% | ||
| 6 months | -0.20% | ||
| Current year | +1.97% | ||
| 1 year | -1.90% | ||
| 3 years | +54.94% | ||
| 5 years | +72.50% | ||
| 10 years | +143.54% |
Volumes
marketsDaily volume
53,506
Estimated daily volume
53,506
Avg. Volume 20 sessions
58,217
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
1,745,345.66
Record volume 1
1,786,400
Record volume 2
1,509,885
Record volume 3
1,236,194
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
327,453,359
Net sales (USD)
94,454,000
Number of employees
327
Sales / Employee (USD)
288,850
Free-Float
93.55 %
Free-Float capitalization (USD)
308,412,285
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
30.07
Moving average 20 days
30.59
Moving average 50 days
31.92
Moving average 100 days
31.11
Price spread / (MMA5)
+0.30%
Price spread / (MMA20)
+2.03%
Price spread / (MMA50)
+6.48%
Price spread / (MMA100)
+3.78%
STIM
RSI 9 days
34.49
RSI 14 days
37.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.70% | -1.48% | -1.90% | +54.94% | 327M | |
| -0.64% | +0.32% | +15.13% | +142.80% | 350B | |
| +0.91% | +2.92% | +1.86% | +48.68% | 108B | |
| -1.33% | -3.08% | +9.98% | +48.33% | 79.78B | |
| -3.97% | -4.75% | +16.65% | +59.21% | 67.01B | |
| -1.42% | +0.95% | -21.48% | +12.55% | 57.32B | |
| -0.45% | -0.20% | +21.89% | +115.77% | 49.97B | |
| -0.78% | +1.59% | -24.48% | -31.00% | 44.03B | |
| 0.00% | +0.54% | -10.35% | +5.76% | 42.49B | |
| +0.13% | -0.26% | +16.88% | +150.41% | 37.6B | |
| Average | -0.82% | +0.22% | +2.42% | +60.75% | 83.65B | |
| Weighted average by Cap. | -0.76% | +0.54% | +7.64% | +88.65% |
Historical Quotes: BayCom Corp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8c2327ee7a.CfepJWSSlvfWgiD9HncWV69Phy_l1nTMKmTBGyjTFhc.JJDfQgfW84C0uhjLJyVnY-MjtleTgBW6Yh6CL2ejRlFBhOJzHsHw2pTKRw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 29.98 | 10,598 | 32,360 |
| 20:59:58 | 29.96 | 360 | 21,762 |
| 20:59:57 | 29.96 | 100 | 21,402 |
| 20:59:57 | 29.97 | 100 | 21,302 |
| 20:59:57 | 29.98 | 100 | 21,202 |
| 20:59:51 | 29.91 | 101 | 21,102 |
| 20:59:33 | 30.01 | 100 | 21,001 |
| 20:59:29 | 29.88 | 100 | 20,901 |
| 20:59:29 | 30.01 | 100 | 20,801 |
| 20:59:25 | 29.94 | 100 | 20,701 |
Price Extremes
| 1 week | 29.57 |  | 31.93 |
| 1 month | 29.57 | | 31.93 |
| Current year | 27.34 | | 34.98 |
| 1 year | 26.78 | | 34.98 |
| 3 years | 18.54 | | 34.98 |
| 5 years | 15.02 | | 34.98 |
| 10 years | 9.67 | | 34.98 |
Monthly variations
Annual variations
| 2026 | +1.97% | ||
| 2025 | +9.54% | ||
| 2024 | +13.78% | ||
| 2023 | +24.29% | ||
| 2022 | +1.17% | ||
| 2021 | +23.67% | ||
| 2020 | -33.29% | ||
| 2019 | -1.52% | ||
| 2018 | +18.71% | ||
| 2017 | +30.89% | ||
| 2016 | +12.15% | ||
| 2015 | +11.34% | ||
| 2014 | +22.68% | ||
| 2013 | +18.29% | ||
| 2012 | +19.71% | ||
| 2011 | -2.00% | ||
| 2010 | -9.81% | ||
| 2009 | +9.15% | ||
| 2008 | -32.38% | ||
| 2007 | -11.39% | ||
| 2006 | -1.25% | ||
| 2005 | -6.25% | ||
| 2004 | +28.00% |
- Stock Market
- Stocks
- BCML Stock
- Quotes BayCom Corp
Select your edition
All financial news and data tailored to specific country editions
