BayCom Corp ( BCML) - Price History
Monthly price history for BCML (BayCom Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.19 | $31.19 |
| June 2026 | $32.90 | $32.90 |
| May 2026 | $30.51 | $30.80 |
| April 2026 | $29.70 | $29.98 |
| March 2026 | $29.45 | $29.73 |
| February 2026 | $28.82 | $29.40 |
| January 2026 | $28.61 | $29.18 |
| December 2025 | $28.82 | $29.40 |
| November 2025 | $28.33 | $29.18 |
| October 2025 | $26.47 | $27.26 |
| September 2025 | $27.92 | $28.75 |
| August 2025 | $29.14 | $30.26 |
| July 2025 | $26.01 | $27.01 |
| June 2025 | $26.68 | $27.71 |
| May 2025 | $25.23 | $26.39 |
| April 2025 | $24.86 | $26.01 |
| March 2025 | $24.06 | $25.17 |
| February 2025 | $26.13 | $27.50 |
| January 2025 | $26.60 | $27.99 |
| December 2024 | $25.50 | $26.84 |
| November 2024 | $27.40 | $28.99 |
| October 2024 | $23.49 | $24.85 |
| September 2024 | $22.42 | $23.72 |
| August 2024 | $21.68 | $23.03 |
| July 2024 | $22.68 | $24.09 |
| June 2024 | $19.16 | $20.35 |
| May 2024 | $18.90 | $20.18 |
| April 2024 | $18.53 | $19.78 |
| March 2024 | $19.30 | $20.61 |
| February 2024 | $18.56 | $20.02 |
| January 2024 | $18.92 | $20.41 |
| December 2023 | $21.87 | $23.59 |
| November 2023 | $19.29 | $20.90 |
| October 2023 | $18.27 | $19.80 |
| September 2023 | $17.73 | $19.21 |
| August 2023 | $17.69 | $19.27 |
| July 2023 | $18.51 | $20.16 |
| June 2023 | $15.31 | $16.68 |
| May 2023 | $14.79 | $16.21 |
| April 2023 | $15.22 | $16.68 |
| March 2023 | $15.59 | $17.08 |
| February 2023 | $18.64 | $20.53 |
| January 2023 | $18.26 | $20.11 |
| December 2022 | $17.23 | $18.98 |
| November 2022 | $17.17 | $18.96 |
| October 2022 | $17.42 | $19.23 |
| September 2022 | $15.92 | $17.58 |
| August 2022 | $16.81 | $18.61 |
| July 2022 | $17.69 | $19.59 |
| June 2022 | $18.68 | $20.68 |
| May 2022 | $20.88 | $23.17 |
| April 2022 | $20.41 | $22.65 |
| March 2022 | $19.62 | $21.77 |
| February 2022 | $20.19 | $22.46 |
| January 2022 | $18.70 | $20.80 |
| December 2021 | $16.87 | $18.76 |
| November 2021 | $16.37 | $18.21 |
| October 2021 | $16.98 | $18.89 |
| September 2021 | $16.72 | $18.60 |
| August 2021 | $15.56 | $17.31 |
| July 2021 | $16.45 | $18.30 |
| June 2021 | $16.14 | $17.95 |
| May 2021 | $16.65 | $18.52 |
| April 2021 | $16.26 | $18.09 |
| March 2021 | $16.20 | $18.02 |
| February 2021 | $15.36 | $17.09 |
| January 2021 | $13.22 | $14.70 |
| December 2020 | $13.64 | $15.17 |
| November 2020 | $12.95 | $14.40 |
| October 2020 | $9.98 | $11.10 |
| September 2020 | $9.26 | $10.30 |
| August 2020 | $10.42 | $11.59 |
| July 2020 | $9.24 | $10.28 |
| June 2020 | $11.61 | $12.91 |
| May 2020 | $11.85 | $13.18 |
| April 2020 | $11.09 | $12.33 |
| March 2020 | $10.83 | $12.05 |
| February 2020 | $19.16 | $21.31 |
| January 2020 | $20.19 | $22.46 |
| December 2019 | $20.44 | $22.74 |
| November 2019 | $19.74 | $21.96 |
| October 2019 | $19.01 | $21.14 |
| September 2019 | $20.42 | $22.71 |
| August 2019 | $19.87 | $22.10 |
| July 2019 | $20.59 | $22.90 |
| June 2019 | $19.69 | $21.90 |
| May 2019 | $19.65 | $21.86 |
| April 2019 | $20.72 | $23.05 |
| March 2019 | $20.36 | $22.64 |
| February 2019 | $20.74 | $23.07 |
| January 2019 | $19.42 | $21.60 |
| December 2018 | $20.76 | $23.09 |
| November 2018 | $20.78 | $23.11 |
| October 2018 | $21.75 | $24.19 |
| September 2018 | $23.99 | $26.68 |
| August 2018 | $23.56 | $26.20 |
| July 2018 | $21.81 | $24.26 |
| June 2018 | $22.25 | $24.75 |
| May 2018 | $21.58 | $24 |
| April 2018 | $19.78 | $22 |
| March 2018 | $20.22 | $22.49 |
| February 2018 | $20.45 | $22.75 |
| January 2018 | $17.94 | $19.95 |
| December 2017 | $17.49 | $19.45 |
| November 2017 | $17.31 | $19.25 |
| October 2017 | $17.04 | $18.95 |
| September 2017 | $16.18 | $18 |
| August 2017 | $15.36 | $17.09 |
| July 2017 | $15.59 | $17.34 |
| June 2017 | $15.69 | $17.45 |
| May 2017 | $15.42 | $17.15 |
| April 2017 | $15.10 | $16.80 |
| March 2017 | $14.74 | $16.40 |
| February 2017 | $14.79 | $16.45 |
| January 2017 | $14.38 | $16 |
| December 2016 | $13.36 | $14.86 |
| November 2016 | $11.87 | $13.20 |
| October 2016 | $11.06 | $12.30 |
| September 2016 | $11.06 | $12.30 |
| August 2016 | $11.01 | $12.25 |
| July 2016 | $11.17 | $12.42 |
| June 2016 | $10.83 | $12.05 |
| May 2016 | $10.86 | $12.08 |
| April 2016 | $10.66 | $11.86 |
| March 2016 | $10.79 | $12 |
| February 2016 | $10.81 | $12.02 |
| January 2016 | $11.76 | $13.08 |
| December 2015 | $11.91 | $13.25 |
| November 2015 | $11.97 | $13.31 |
| October 2015 | $12 | $13.35 |
| September 2015 | $10.82 | $12.03 |
| August 2015 | $10.43 | $11.60 |
| July 2015 | $10.64 | $11.84 |
| June 2015 | $10.61 | $11.80 |
| May 2015 | $10.72 | $11.92 |
| April 2015 | $10.79 | $12 |
| March 2015 | $10.43 | $11.60 |
| February 2015 | $10.38 | $11.55 |
| January 2015 | $10.56 | $11.75 |
| December 2014 | $10.70 | $11.90 |
| November 2014 | $10.74 | $11.95 |
| October 2014 | $10.47 | $11.65 |
| September 2014 | $10.20 | $11.35 |
| August 2014 | $10.20 | $11.35 |
| July 2014 | $9.80 | $10.90 |
| June 2014 | $9.53 | $10.60 |
| May 2014 | $9.44 | $10.50 |
| April 2014 | $9.10 | $10.12 |
| March 2014 | $9.22 | $10.25 |
| February 2014 | $9.17 | $10.20 |
| January 2014 | $9.17 | $10.20 |
| December 2013 | $8.72 | $9.70 |
| November 2013 | $9.21 | $10.24 |
| October 2013 | $8.99 | $10 |
| September 2013 | $8.81 | $9.80 |
| August 2013 | $8.09 | $9 |
| July 2013 | $7.86 | $8.74 |
| June 2013 | $6.74 | $7.50 |
| May 2013 | $7.18 | $7.98 |
| April 2013 | $7.10 | $7.90 |
| March 2013 | $7.51 | $8.35 |
| February 2013 | $7.60 | $8.45 |
| January 2013 | $7.51 | $8.35 |
| December 2012 | $7.37 | $8.20 |
| November 2012 | $7.18 | $7.99 |
| October 2012 | $7.19 | $8 |
| September 2012 | $7.01 | $7.80 |
| August 2012 | $7.19 | $8 |
| July 2012 | $6.98 | $7.76 |
| June 2012 | $6.88 | $7.65 |
| May 2012 | $7.63 | $8.49 |
| April 2012 | $8.09 | $9 |
| March 2012 | $6.83 | $7.60 |
| February 2012 | $7.18 | $7.99 |
| January 2012 | $6.04 | $6.72 |
| December 2011 | $6.16 | $6.85 |
| November 2011 | $6.07 | $6.75 |
| October 2011 | $6.07 | $6.75 |
| September 2011 | $5.80 | $6.45 |
| August 2011 | $5.96 | $6.63 |
| July 2011 | $6.34 | $7.05 |
| June 2011 | $6.07 | $6.75 |
| May 2011 | $6.52 | $7.25 |
| April 2011 | $6.74 | $7.50 |
| March 2011 | $6.83 | $7.60 |
| February 2011 | $6.80 | $7.56 |
| January 2011 | $6.52 | $7.25 |
| December 2010 | $6.28 | $6.99 |
| November 2010 | $6.92 | $7.70 |
| October 2010 | $7.01 | $7.80 |
| September 2010 | $7.42 | $8.25 |
| August 2010 | $7.87 | $8.75 |
| July 2010 | $7.87 | $8.75 |
| June 2010 | $8.75 | $9.73 |
| May 2010 | $8.77 | $9.75 |
| April 2010 | $8.68 | $9.65 |
| March 2010 | $8.09 | $9 |
| February 2010 | $7.46 | $8.30 |
| January 2010 | $7.01 | $7.80 |
| December 2009 | $6.97 | $7.75 |
| November 2009 | $7.19 | $8 |
| October 2009 | $7.64 | $8.50 |
| September 2009 | $7.72 | $8.59 |
| August 2009 | $7.69 | $8.55 |
| July 2009 | $7.73 | $8.60 |
| June 2009 | $8.54 | $9.50 |
| May 2009 | $8.54 | $9.50 |
| April 2009 | $6.79 | $7.55 |
| March 2009 | $6.16 | $6.85 |
| February 2009 | $7.69 | $8.55 |
| January 2009 | $6.36 | $7.08 |
| December 2008 | $6.38 | $7.10 |
| November 2008 | $6.74 | $7.50 |
| October 2008 | $6.47 | $7.20 |
| September 2008 | $6.88 | $7.65 |
| August 2008 | $6.74 | $7.50 |
| July 2008 | $7.33 | $8.15 |
| June 2008 | $7.19 | $8 |
| May 2008 | $8.54 | $9.50 |
| April 2008 | $8.54 | $9.50 |
| March 2008 | $8.77 | $9.75 |
| February 2008 | $9.30 | $10.35 |
| January 2008 | $9.04 | $10.05 |
| December 2007 | $9.44 | $10.50 |
| November 2007 | $9.44 | $10.50 |
| October 2007 | $9.44 | $10.50 |
| September 2007 | $9.22 | $10.25 |
| August 2007 | $9.22 | $10.25 |
| July 2007 | $10.69 | $11.89 |
| June 2007 | $10.02 | $11.15 |
| May 2007 | $10.79 | $12 |
| April 2007 | $11.37 | $12.65 |
| March 2007 | $10.97 | $12.20 |
| February 2007 | $11.28 | $12.55 |
| January 2007 | $10.79 | $12 |
| December 2006 | $10.65 | $11.85 |
| November 2006 | $10.79 | $12 |
| October 2006 | $10.56 | $11.75 |
| September 2006 | $10.70 | $11.90 |
| August 2006 | $10.79 | $12 |
| July 2006 | $10.97 | $12.20 |
| June 2006 | $11.24 | $12.50 |
| May 2006 | $11.64 | $12.95 |
| April 2006 | $11.55 | $12.85 |
| March 2006 | $11.69 | $13 |
| February 2006 | $11.24 | $12.50 |
| January 2006 | $11.51 | $12.80 |
| December 2005 | $10.79 | $12 |
| November 2005 | $10.79 | $12 |
| October 2005 | $10.34 | $11.50 |
| September 2005 | $10.43 | $11.60 |
| August 2005 | $10.43 | $11.60 |
| July 2005 | $11.24 | $12.50 |
| June 2005 | $11.69 | $13 |
| May 2005 | $10.70 | $11.90 |
| April 2005 | $10.56 | $11.75 |
| March 2005 | $10.96 | $12.19 |
| February 2005 | $11.24 | $12.50 |
| January 2005 | $11.69 | $13 |
| December 2004 | $11.69 | $13 |
| November 2004 | $11.46 | $12.75 |
| October 2004 | $12.59 | $14 |
| September 2004 | $11.69 | $13 |
| August 2004 | $9.44 | $10.50 |
BCML
Price: $31.19
52 week price:
Dividend Yield: 3.02%
5-year range yield:
Forward Dividend Yield: 3.62%
Payout Ratio: 18.87%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 14.04
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 26200
Market Capitalization: 370.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%