BayCom Corp
BCMLNASDAQFinancial Services● Active
$31.85
+$0.08(+0.25%)
Market Cap$347461205
P/E Ratio—
52W High$33.15
52W Low$25.84
BayCom Corp（BCML）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcml · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.15
Dec 18, 2025
-3.9% from here
5-Year Low5Y
$15.02
May 16, 2023
+112.1% from low
IPO Priceadj.
$12.00
Nov 10, 2005
+165.5% since IPO
1 Year Ago
$26.92
Jun 9, 2025
+18.4% in 1Y
5 Years Ago
$18.60
Jun 8, 2021
+71.3% in 5Y
10 Years Ago
$12.05
Jun 8, 2016
+164.4% in 10Y
Historical Price Data · BCML
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.19 | $32.19 | $31.66 | $31.80 | $31.80 | 42K | -1.21% |
| Jun 5, 2026 | $31.47 | $32.08 | $31.45 | $31.77 | $31.77 | 106K | +0.95% |
| Jun 4, 2026 | $30.95 | $31.62 | $30.87 | $31.39 | $31.39 | 54K | +1.42% |
| Jun 3, 2026 | $31.00 | $31.20 | $30.48 | $30.61 | $30.61 | 38K | -1.26% |
| Jun 2, 2026 | $30.70 | $31.35 | $30.67 | $31.20 | $31.20 | 67K | +1.63% |
| Jun 1, 2026 | $30.72 | $31.21 | $30.51 | $30.72 | $30.72 | 49K | +0.00% |
| May 29, 2026 | $31.09 | $31.10 | $30.52 | $30.80 | $30.80 | 54K | -0.93% |
| May 28, 2026 | $30.76 | $31.12 | $30.42 | $31.05 | $31.05 | 60K | +0.94% |
| May 27, 2026 | $31.13 | $31.32 | $30.75 | $30.84 | $30.84 | 44K | -0.93% |
| May 26, 2026 | $30.61 | $31.33 | $30.31 | $30.77 | $30.77 | 97K | +0.52% |
| May 22, 2026 | $31.17 | $31.49 | $30.81 | $31.01 | $31.01 | 77K | -0.51% |
| May 21, 2026 | $30.50 | $31.33 | $30.35 | $31.17 | $31.17 | 78K | +2.20% |
| May 20, 2026 | $30.50 | $31.00 | $30.45 | $30.65 | $30.65 | 86K | +0.49% |
| May 19, 2026 | $30.19 | $30.67 | $29.89 | $30.54 | $30.54 | 77K | +1.16% |
| May 18, 2026 | $29.85 | $30.40 | $29.85 | $30.18 | $30.18 | 31K | +1.11% |
| May 15, 2026 | $30.28 | $30.70 | $29.80 | $29.85 | $29.85 | 44K | -1.42% |
| May 14, 2026 | $30.49 | $30.81 | $30.30 | $30.42 | $30.42 | 55K | -0.23% |
| May 13, 2026 | $30.35 | $30.51 | $30.13 | $30.36 | $30.36 | 35K | +0.03% |
| May 12, 2026 | $30.47 | $30.69 | $30.04 | $30.45 | $30.45 | 44K | -0.07% |
| May 11, 2026 | $30.95 | $31.00 | $30.25 | $30.47 | $30.47 | 35K | -1.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BCML
Jan 1 → Dec 31 · 6 years2026+8.6%$29.29 → $31.80
+8.6%
2025+9.3%$26.89 → $29.40
+9.3%
2024+14.5%$23.44 → $26.84
+14.5%
2023+23.8%$19.06 → $23.59
+23.8%
2022+0.5%$18.89 → $18.98
+0.5%
2021+0.9%$18.60 → $18.76
+0.9%
Best Year2023 · +23.8%
Worst Year2022 · +0.5%
Positive Years6 / 6
Avg Annual Return+9.6%
6Y Total Return+71.0%
6Y CAGR~+9.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in BCML?
If you invested $1,000 in BCML 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,644
Total Return+164.4%
CAGR~+10.2% / yr
Profit+$1,644
Based on Jun 8, 2016 · $12.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BayCom Corp（BCML）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCML 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCML 历史股价FMP 日线复权 OHLCV