|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 33.44 USD | +1.24% |
|
-0.06% | +13.74% |
| 05-26 | BayCom Shares Fall After DA Davidson Downgrade | MT |
| 05-26 | DA Davidson Downgrades BayCom to Neutral From Buy, Price Target is $34 | MT |
Quotes 5-day view: BayCom Corp
Delayed Quote Nasdaq
| 02/07/2026 | 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | |
|---|---|---|---|---|---|
| Last | $33.46 | $33.36 | $33.46 | $33.03 | $33.44 |
| Volume | 63,146 | 36,897 | 34,909 | 47,043 | 45,809 |
| Change | -1.12% | -0.30% | +0.30% | -1.29% | +1.24% |
| Opening | $33.97 | $33.31 | $33.37 | $33.15 | $33.06 |
| High | $34.43 | $33.78 | $33.75 | $33.61 | $33.49 |
| Low | $33.30 | $33.20 | $33.37 | $32.88 | $32.99 |
Performance
| 1 day | +1.24% | ||
| 1 week | -0.06% | ||
| Current month | +1.64% | ||
| 1 month | +3.59% | ||
| 3 months | +2.36% | ||
| 6 months | +16.60% | ||
| Current year | +13.74% | ||
| 1 year | +15.11% | ||
| 3 years | +98.34% | ||
| 5 years | +86.82% | ||
| 10 years | +178.99% |
Volumes
marketsDaily volume
45,809
Estimated daily volume
45,809
Avg. Volume 20 sessions
121,695
Daily volume ratio
0.38
Avg. Volume 20 sessions USD
4,069,480.8
Record volume 1
1,786,400
Record volume 2
1,509,885
Record volume 3
1,236,194
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
362,343,065
Net sales (USD)
94,454,000
Number of employees
327
Sales / Employee (USD)
288,850
Free-Float
93.64 %
Free-Float capitalization (USD)
341,594,950
Average Daily Capital Traded
1.12%
Indicators
Moving average 5 days
33.35
Moving average 20 days
32.45
Moving average 50 days
31.3
Moving average 100 days
30.4
Price spread / (MMA5)
-0.27%
Price spread / (MMA20)
-2.95%
Price spread / (MMA50)
-6.41%
Price spread / (MMA100)
-9.09%
STIM
RSI 9 days
56.9
RSI 14 days
58.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.24% | -0.06% | +15.11% | +98.34% | 362M | |
| +1.46% | -0.75% | -1.64% | +47.70% | 104B | |
| +0.81% | +2.24% | +19.02% | +54.99% | 74.8B | |
| +0.03% | -1.61% | +7.29% | +64.45% | 60.25B | |
| -0.12% | +0.76% | -31.46% | +10.76% | 53.53B | |
| +1.40% | -1.08% | +30.19% | +112.16% | 51.24B | |
| -0.68% | -0.57% | -0.46% | +7.61% | 43.49B | |
| +0.40% | +6.90% | -27.06% | -31.30% | 42.13B | |
| +0.64% | +1.52% | +8.54% | +146.52% | 33.47B | |
| +0.81% | -0.44% | +40.61% | +79.70% | 31.79B | |
| Average | +0.60% | +0.20% | +6.01% | +59.09% | 49.48B | |
| Weighted average by Cap. | +0.64% | +0.12% | +4.00% | +52.05% |
Historical Quotes: BayCom Corp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9dc6529b3596d14e262e15e2b.GMp0nqwDwZA0-Ik0TYYj-iRTzNuYwLWFFbNVYZ59GvI.KLwg9N1Cm71usOBeeNdJz10Kgp_V8eTwItkXNagKYLRhpiPI5Gis0nud4g
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 33.44 | 6,708 | 20,420 |
| 23:59:53 | 33.32 | 100 | 13,712 |
| 23:59:53 | 33.33 | 200 | 13,612 |
| 23:59:45 | 33.41 | 100 | 13,412 |
| 23:59:45 | 33.41 | 100 | 13,312 |
| 23:59:26 | 33.35 | 100 | 13,212 |
| 23:59:06 | 33.32 | 100 | 13,112 |
| 23:58:17 | 33.37 | 100 | 13,012 |
| 23:58:17 | 33.29 | 100 | 12,912 |
| 23:58:15 | 33.38 | 100 | 12,812 |
Course Extremes
| 1 week | 32.88 |  | 33.78 |
| 1 month | 31.34 | | 34.42 |
| Current year | 27.34 | | 34.42 |
| 1 year | 26.31 | | 34.42 |
| 3 years | 16.57 | | 34.42 |
| 5 years | 15.02 | | 34.42 |
| 10 years | 9.67 | | 34.42 |
Monthly variations
Annual variations
| 2026 | +13.74% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
