BayCom Corp (BCML) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +5.2%
- 3M
- +10.7%
- YTD
- +16.1%
- 1Y
- +16.5%
- 3Y
- +25.7%
- 5Y
- +14.0%
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
- +2.0%
BCML Stock Price Trajectory (2004–2026)
As of July 8, 2026, BayCom Corp (BCML) trades at $33.46, representing a +16.5% return over the past year. The stock has delivered a +107.9% total return over five years (+14.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $33.97 on July 2, 2026. From this peak, BCML has corrected -1.5%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+9.4% 1Y), HAFC (+23.4% 1Y), and HTBK (+27.4% 1Y), BCML has underperformed the peer group average. Compare BCML vs CVBF →
BCML Historical Price Data · from 2004
Rows 1–50 of 5,513| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 33.55 | 33.75 | 33.31 | 33.46 | 35K | +0.30% |
| 2026-07-06 | 33.33 | 33.73 | 33.09 | 33.36 | 37K | -0.30% |
| 2026-07-02 | 33.97 | 33.97 | 33.23 | 33.46 | 62K | -1.12% |
| 2026-07-01 | 32.96 | 33.97 | 32.96 | 33.84 | 56K | +2.86% |
| 2026-06-30 | 32.49 | 33.20 | 32.49 | 32.90 | 64K | +0.61% |
| 2026-06-29 | 32.44 | 32.75 | 31.82 | 32.70 | 103K | +0.09% |
| 2026-06-26 | 31.87 | 32.75 | 31.71 | 32.67 | 0 | +2.70% |
| 2026-06-25 | 32.40 | 32.56 | 31.44 | 31.81 | 52K | -2.36% |
| 2026-06-24 | 32.74 | 32.96 | 31.99 | 32.58 | 292K | +0.74% |
| 2026-06-23 | 31.66 | 32.66 | 31.44 | 32.34 | 288K | +2.41% |
| 2026-06-22 | 31.63 | 31.99 | 31.41 | 31.58 | 43K | +0.10% |
| 2026-06-18 | 31.96 | 31.96 | 31.40 | 31.55 | 185K | +0.38% |
| 2026-06-17 | 31.81 | 32.24 | 31.35 | 31.43 | 113K | -0.88% |
| 2026-06-16 | 32.21 | 32.37 | 31.65 | 31.71 | 44K | -0.50% |
| 2026-06-15 | 32.45 | 32.48 | 31.79 | 31.87 | 94K | -1.06% |
| 2026-06-12 | 32.10 | 32.42 | 32.06 | 32.21 | 73K | +0.91% |
| 2026-06-11 | 32.18 | 32.30 | 31.71 | 31.92 | 49K | -1.21% |
| 2026-06-10 | 32.62 | 32.71 | 32.20 | 32.31 | 99K | +0.09% |
| 2026-06-09 | 31.99 | 32.75 | 31.99 | 32.28 | 86K | +1.45% |
| 2026-06-08 | 32.19 | 32.19 | 31.66 | 31.82 | 98K | +0.16% |
| 2026-06-05 | 31.50 | 31.97 | 31.50 | 31.77 | 102K | +1.21% |
| 2026-06-04 | 31.04 | 31.62 | 30.86 | 31.39 | 52K | +2.55% |
| 2026-06-03 | 31.00 | 31.20 | 30.50 | 30.61 | 38K | -1.89% |
| 2026-06-02 | 30.75 | 31.32 | 30.42 | 31.20 | 57K | +1.56% |
| 2026-06-01 | 30.75 | 31.21 | 30.51 | 30.72 | 49K | -0.26% |
| 2026-05-29 | 31.25 | 31.25 | 30.52 | 30.80 | 53K | -0.81% |
| 2026-05-28 | 30.84 | 31.11 | 30.41 | 31.05 | 56K | +0.68% |
| 2026-05-27 | 31.13 | 31.20 | 30.75 | 30.84 | 44K | +0.23% |
| 2026-05-26 | 30.81 | 31.33 | 30.31 | 30.77 | 96K | -0.77% |
| 2026-05-22 | 31.17 | 31.49 | 30.81 | 31.01 | 76K | -0.51% |
| 2026-05-21 | 30.18 | 31.33 | 30.18 | 31.17 | 77K | +1.70% |
| 2026-05-20 | 30.75 | 30.88 | 30.45 | 30.65 | 86K | +0.36% |
| 2026-05-19 | 30.10 | 30.65 | 29.89 | 30.54 | 77K | +1.19% |
| 2026-05-18 | 30.40 | 30.40 | 30.07 | 30.18 | 31K | +1.11% |
| 2026-05-15 | 30.28 | 30.70 | 29.80 | 29.85 | 44K | -1.87% |
| 2026-05-14 | 30.38 | 30.85 | 30.34 | 30.42 | 54K | +0.20% |
| 2026-05-13 | 30.23 | 30.51 | 30.13 | 30.36 | 32K | -0.30% |
| 2026-05-12 | 30.47 | 30.69 | 30.09 | 30.45 | 44K | -0.07% |
| 2026-05-11 | 30.91 | 31.00 | 30.25 | 30.47 | 35K | -1.52% |
| 2026-05-08 | 30.63 | 31.22 | 30.50 | 30.94 | 58K | +1.51% |
| 2026-05-07 | 30.25 | 30.58 | 30.10 | 30.48 | 52K | +1.26% |
| 2026-05-06 | 30.20 | 30.50 | 29.80 | 30.10 | 94K | +0.03% |
| 2026-05-05 | 29.75 | 30.49 | 29.75 | 30.09 | 34K | +2.07% |
| 2026-05-04 | 29.81 | 29.90 | 29.37 | 29.48 | 26K | -1.70% |
| 2026-05-01 | 29.58 | 30.12 | 29.58 | 29.99 | 47K | +0.03% |
| 2026-04-30 | 29.25 | 30.24 | 29.25 | 29.98 | 70K | +2.15% |
| 2026-04-29 | 29.80 | 29.80 | 29.16 | 29.35 | 25K | -1.31% |
| 2026-04-28 | 29.80 | 30.09 | 29.73 | 29.74 | 37K | +0.61% |
| 2026-04-27 | 29.64 | 30.10 | 29.43 | 29.56 | 38K | +0.44% |
| 2026-04-24 | 29.51 | 30.00 | 29.07 | 29.43 | 93K | +1.45% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +16.5% over the past year, beating its 5-year annualized CAGR of +14.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BCML's all-time high price?
BayCom Corp reached $33.97 on 2026-07-02. The 52-week high is $33.97. Current 1-year return of +16.5% 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.