BayCom Corp (BCML) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +0.3%
- 3M
- -7.4%
- YTD
- +4.8%
- 1Y
- +1.5%
- 3Y
- +16.2%
- 5Y
- +10.2%
Loading 10-year price history...
BCML Historical Performance
BCML Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +28.7%
- 2005 annual price return
- -7.7%
- 2006 annual price return
- -1.3%
- 2007 annual price return
- -11.4%
- 2008 annual price return
- -32.4%
- 2009 annual price return
- +9.2%
- 2010 annual price return
- -9.8%
- 2011 annual price return
- -2.0%
- 2012 annual price return
- +19.7%
- 2013 annual price return
- +18.3%
- 2014 annual price return
- +22.7%
- 2015 annual price return
- +11.3%
- 2016 annual price return
- +12.2%
- 2017 annual price return
- +30.4%
- 2018 annual price return
- +18.7%
- 2019 annual price return
- +1.6%
- 2020 annual price return
- -32.9%
- 2021 annual price return
- +25.6%
- 2022 annual price return
- +1.0%
- 2023 annual price return
- +24.3%
- 2024 annual price return
- +15.2%
- 2025 annual price return
- +12.2%
- 2026 annual price return
- +4.7%
BCML Stock Price Trajectory (2004–2026)
As of September 25, 2026, BayCom Corp (BCML) trades at $30.21, representing a +1.5% return over the past year. The stock has delivered a +78.7% total return over five years (+10.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $34.98 on July 16, 2026. From this peak, BCML has corrected -13.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CVBF (+13.8% 1Y), HAFC (+27.9% 1Y), and HTBK (+33.3% 1Y), BCML has underperformed the peer group average. Compare BCML vs CVBF →
BCML Historical Price Data · from 2004
Rows 1–50 of 5,568| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 30.40 | 30.60 | 29.75 | 30.21 | 61K | +1.92% |
| 2026-09-23 | 29.94 | 29.94 | 29.50 | 29.64 | 36K | -0.97% |
| 2026-09-22 | 29.90 | 30.18 | 29.75 | 29.93 | 71K | +0.67% |
| 2026-09-21 | 29.89 | 30.04 | 29.68 | 29.73 | 63K | -1.23% |
| 2026-09-18 | 30.12 | 30.24 | 29.64 | 30.10 | 124K | -0.69% |
| 2026-09-17 | 30.16 | 30.46 | 30.07 | 30.31 | 30K | +0.93% |
| 2026-09-16 | 30.51 | 30.55 | 29.79 | 30.03 | 50K | -1.35% |
| 2026-09-15 | 30.34 | 30.50 | 30.11 | 30.44 | 32K | +0.86% |
| 2026-09-14 | 30.38 | 30.43 | 29.95 | 30.18 | 30K | +0.27% |
| 2026-09-11 | 30.45 | 30.73 | 29.86 | 30.10 | 31K | -0.43% |
| 2026-09-10 | 30.00 | 30.25 | 29.80 | 30.23 | 37K | +0.57% |
| 2026-09-09 | 29.96 | 30.25 | 29.81 | 30.06 | 51K | -0.13% |
| 2026-09-08 | 30.42 | 30.43 | 30.05 | 30.10 | 31K | -2.27% |
| 2026-09-04 | 30.66 | 30.82 | 30.40 | 30.80 | 22K | +1.25% |
| 2026-09-03 | 30.70 | 30.80 | 30.41 | 30.42 | 27K | +0.03% |
| 2026-09-02 | 30.28 | 30.57 | 30.14 | 30.41 | 42K | +1.88% |
| 2026-09-01 | 29.99 | 30.13 | 29.66 | 29.85 | 37K | +0.07% |
| 2026-08-31 | 30.38 | 30.38 | 29.79 | 29.83 | 35K | -1.52% |
| 2026-08-28 | 30.12 | 30.49 | 30.02 | 30.29 | 52K | +1.03% |
| 2026-08-27 | 30.19 | 30.26 | 29.75 | 29.98 | 54K | -0.70% |
| 2026-08-26 | 29.73 | 30.42 | 29.52 | 30.19 | 121K | +0.73% |
| 2026-08-25 | 30.16 | 30.32 | 29.57 | 29.97 | 54K | -0.50% |
| 2026-08-24 | 30.09 | 31.93 | 29.84 | 30.12 | 73K | +0.40% |
| 2026-08-21 | 30.25 | 30.25 | 29.68 | 30.00 | 73K | -0.23% |
| 2026-08-20 | 30.46 | 30.64 | 29.78 | 30.07 | 49K | -1.18% |
| 2026-08-19 | 31.36 | 31.55 | 30.37 | 30.43 | 75K | -2.15% |
| 2026-08-18 | 30.73 | 31.34 | 30.50 | 31.10 | 65K | +1.63% |
| 2026-08-17 | 31.09 | 31.24 | 30.52 | 30.60 | 56K | -1.51% |
| 2026-08-14 | 31.24 | 31.49 | 31.00 | 31.07 | 45K | +0.03% |
| 2026-08-13 | 31.40 | 31.49 | 30.80 | 31.06 | 89K | -0.42% |
| 2026-08-12 | 31.28 | 31.43 | 30.76 | 31.19 | 51K | -0.19% |
| 2026-08-11 | 30.61 | 31.38 | 30.44 | 31.25 | 58K | +2.83% |
| 2026-08-10 | 30.51 | 30.85 | 30.21 | 30.39 | 60K | -0.43% |
| 2026-08-07 | 30.70 | 30.99 | 30.34 | 30.52 | 52K | -0.59% |
| 2026-08-06 | 30.69 | 30.88 | 30.30 | 30.70 | 28K | -0.03% |
| 2026-08-05 | 31.14 | 31.15 | 30.49 | 30.71 | 46K | -0.81% |
| 2026-08-04 | 30.44 | 31.07 | 30.20 | 30.96 | 48K | +1.51% |
| 2026-08-03 | 30.60 | 31.22 | 30.27 | 30.50 | 64K | +1.06% |
| 2026-07-31 | 30.04 | 30.52 | 29.90 | 30.18 | 53K | -0.10% |
| 2026-07-30 | 30.75 | 31.30 | 30.13 | 30.21 | 89K | -1.76% |
| 2026-07-29 | 30.69 | 31.22 | 30.23 | 30.75 | 52K | 0.00% |
| 2026-07-28 | 30.90 | 31.41 | 30.37 | 30.75 | 76K | +0.59% |
| 2026-07-27 | 31.77 | 31.77 | 30.43 | 30.57 | 64K | -3.56% |
| 2026-07-24 | 32.60 | 32.60 | 30.75 | 31.70 | 73K | -4.32% |
| 2026-07-23 | 32.90 | 33.28 | 32.14 | 33.13 | 50K | -0.51% |
| 2026-07-22 | 33.90 | 33.90 | 33.11 | 33.30 | 35K | -1.89% |
| 2026-07-21 | 33.89 | 34.16 | 33.52 | 33.94 | 40K | +0.15% |
| 2026-07-20 | 33.68 | 34.11 | 33.03 | 33.89 | 41K | -0.24% |
| 2026-07-17 | 34.49 | 34.62 | 33.67 | 33.97 | 40K | -2.36% |
| 2026-07-16 | 34.03 | 34.98 | 34.03 | 34.79 | 29K | +2.35% |
BCML Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BCML — Frequently Asked Questions
Quick answers to the most common questions about buying BCML stock.
How has BCML stock performed recently?
BCML returned +1.5% over the past year, beating its 5-year annualized CAGR of +10.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BCML's all-time high price?
BayCom Corp reached $34.98 on 2026-07-16. The 52-week high is $34.98. Current 1-year return of +1.5% places the stock closer to historical peaks.
Where can I download BCML historical price data?
This page provides BCML daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.