BayCom Corp - Price History
Monthly price history for BCML (BayCom Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.57 | $20.57 |
| March 2024 | $20.61 | $20.61 |
| February 2024 | $19.82 | $20.02 |
| January 2024 | $20.21 | $20.41 |
| December 2023 | $23.36 | $23.59 |
| November 2023 | $20.60 | $20.90 |
| October 2023 | $19.51 | $19.80 |
| September 2023 | $18.93 | $19.21 |
| August 2023 | $18.89 | $19.27 |
| July 2023 | $19.76 | $20.16 |
| June 2023 | $16.35 | $16.68 |
| May 2023 | $15.80 | $16.21 |
| April 2023 | $16.25 | $16.68 |
| March 2023 | $16.64 | $17.08 |
| February 2023 | $19.90 | $20.53 |
| January 2023 | $19.50 | $20.11 |
| December 2022 | $18.40 | $18.98 |
| November 2022 | $18.33 | $18.96 |
| October 2022 | $18.59 | $19.23 |
| September 2022 | $17 | $17.58 |
| August 2022 | $17.95 | $18.61 |
| July 2022 | $18.89 | $19.59 |
| June 2022 | $19.94 | $20.68 |
| May 2022 | $22.29 | $23.17 |
| April 2022 | $21.79 | $22.65 |
| March 2022 | $20.95 | $21.77 |
| February 2022 | $21.56 | $22.46 |
| January 2022 | $19.97 | $20.80 |
| December 2021 | $18.01 | $18.76 |
| November 2021 | $17.48 | $18.21 |
| October 2021 | $18.13 | $18.89 |
| September 2021 | $17.86 | $18.60 |
| August 2021 | $16.62 | $17.31 |
| July 2021 | $17.57 | $18.30 |
| June 2021 | $17.23 | $17.95 |
| May 2021 | $17.78 | $18.52 |
| April 2021 | $17.37 | $18.09 |
| March 2021 | $17.30 | $18.02 |
| February 2021 | $16.41 | $17.09 |
| January 2021 | $14.11 | $14.70 |
| December 2020 | $14.56 | $15.17 |
| November 2020 | $13.82 | $14.40 |
| October 2020 | $10.66 | $11.10 |
| September 2020 | $9.89 | $10.30 |
| August 2020 | $11.12 | $11.58 |
| July 2020 | $9.87 | $10.28 |
| June 2020 | $12.39 | $12.91 |
| May 2020 | $12.65 | $13.18 |
| April 2020 | $11.84 | $12.33 |
| March 2020 | $11.57 | $12.05 |
| February 2020 | $20.46 | $21.31 |
| January 2020 | $21.56 | $22.46 |
| December 2019 | $21.83 | $22.74 |
| November 2019 | $21.08 | $21.96 |
| October 2019 | $20.29 | $21.14 |
| September 2019 | $21.80 | $22.71 |
| August 2019 | $21.22 | $22.10 |
| July 2019 | $21.98 | $22.90 |
| June 2019 | $21.02 | $21.90 |
| May 2019 | $20.98 | $21.86 |
| April 2019 | $22.13 | $23.05 |
| March 2019 | $21.73 | $22.64 |
| February 2019 | $22.15 | $23.07 |
| January 2019 | $20.74 | $21.60 |
| December 2018 | $22.16 | $23.09 |
| November 2018 | $22.18 | $23.11 |
| October 2018 | $23.22 | $24.19 |
| September 2018 | $25.61 | $26.68 |
| August 2018 | $25.15 | $26.20 |
| July 2018 | $23.29 | $24.26 |
| June 2018 | $23.76 | $24.75 |
| May 2018 | $23.04 | $24 |
| April 2018 | $21.12 | $22 |
| March 2018 | $21.59 | $22.49 |
| February 2018 | $21.84 | $22.75 |
| January 2018 | $19.15 | $19.95 |
| December 2017 | $18.67 | $19.45 |
| November 2017 | $18.48 | $19.25 |
| October 2017 | $18.19 | $18.95 |
| September 2017 | $17.28 | $18 |
| August 2017 | $16.41 | $17.09 |
| July 2017 | $16.65 | $17.34 |
| June 2017 | $16.75 | $17.45 |
| May 2017 | $16.46 | $17.15 |
| April 2017 | $16.13 | $16.80 |
| March 2017 | $15.74 | $16.40 |
| February 2017 | $15.79 | $16.45 |
| January 2017 | $15.36 | $16 |
| December 2016 | $14.26 | $14.86 |
| November 2016 | $12.67 | $13.20 |
| October 2016 | $11.81 | $12.30 |
| September 2016 | $11.81 | $12.30 |
| August 2016 | $11.76 | $12.25 |
| July 2016 | $11.92 | $12.42 |
| June 2016 | $11.57 | $12.05 |
| May 2016 | $11.59 | $12.08 |
| April 2016 | $11.38 | $11.86 |
| March 2016 | $11.52 | $12 |
| February 2016 | $11.54 | $12.02 |
| January 2016 | $12.55 | $13.08 |
| December 2015 | $12.72 | $13.25 |
| November 2015 | $12.78 | $13.31 |
| October 2015 | $12.82 | $13.35 |
| September 2015 | $11.55 | $12.03 |
| August 2015 | $11.14 | $11.60 |
| July 2015 | $11.37 | $11.84 |
| June 2015 | $11.33 | $11.80 |
| May 2015 | $11.44 | $11.92 |
| April 2015 | $11.52 | $12 |
| March 2015 | $11.14 | $11.60 |
| February 2015 | $11.09 | $11.55 |
| January 2015 | $11.28 | $11.75 |
| December 2014 | $11.42 | $11.90 |
| November 2014 | $11.47 | $11.95 |
| October 2014 | $11.18 | $11.65 |
| September 2014 | $10.90 | $11.35 |
| August 2014 | $10.90 | $11.35 |
| July 2014 | $10.46 | $10.90 |
| June 2014 | $10.18 | $10.60 |
| May 2014 | $10.08 | $10.50 |
| April 2014 | $9.72 | $10.12 |
| March 2014 | $9.84 | $10.25 |
| February 2014 | $9.79 | $10.20 |
| January 2014 | $9.79 | $10.20 |
| December 2013 | $9.31 | $9.70 |
| November 2013 | $9.83 | $10.24 |
| October 2013 | $9.60 | $10 |
| September 2013 | $9.41 | $9.80 |
| August 2013 | $8.64 | $9 |
| July 2013 | $8.39 | $8.74 |
| June 2013 | $7.20 | $7.50 |
| May 2013 | $7.66 | $7.98 |
| April 2013 | $7.58 | $7.90 |
| March 2013 | $8.02 | $8.35 |
| February 2013 | $8.11 | $8.45 |
| January 2013 | $8.02 | $8.35 |
| December 2012 | $7.87 | $8.20 |
| November 2012 | $7.67 | $7.99 |
| October 2012 | $7.68 | $8 |
| September 2012 | $7.49 | $7.80 |
| August 2012 | $7.68 | $8 |
| July 2012 | $7.45 | $7.76 |
| June 2012 | $7.34 | $7.65 |
| May 2012 | $8.15 | $8.49 |
| April 2012 | $8.64 | $9 |
| March 2012 | $7.30 | $7.60 |
| February 2012 | $7.67 | $7.99 |
| January 2012 | $6.45 | $6.72 |
| December 2011 | $6.58 | $6.85 |
| November 2011 | $6.48 | $6.75 |
| October 2011 | $6.48 | $6.75 |
| September 2011 | $6.19 | $6.45 |
| August 2011 | $6.36 | $6.63 |
| July 2011 | $6.77 | $7.05 |
| June 2011 | $6.48 | $6.75 |
| May 2011 | $6.96 | $7.25 |
| April 2011 | $7.20 | $7.50 |
| March 2011 | $7.30 | $7.60 |
| February 2011 | $7.26 | $7.56 |
| January 2011 | $6.96 | $7.25 |
| December 2010 | $6.71 | $6.99 |
| November 2010 | $7.39 | $7.70 |
| October 2010 | $7.49 | $7.80 |
| September 2010 | $7.92 | $8.25 |
| August 2010 | $8.40 | $8.75 |
| July 2010 | $8.40 | $8.75 |
| June 2010 | $9.34 | $9.73 |
| May 2010 | $9.36 | $9.75 |
| April 2010 | $9.26 | $9.65 |
| March 2010 | $8.64 | $9 |
| February 2010 | $7.97 | $8.30 |
| January 2010 | $7.49 | $7.80 |
| December 2009 | $7.44 | $7.75 |
| November 2009 | $7.68 | $8 |
| October 2009 | $8.16 | $8.50 |
| September 2009 | $8.24 | $8.58 |
| August 2009 | $8.21 | $8.55 |
| July 2009 | $8.26 | $8.60 |
| June 2009 | $9.12 | $9.50 |
| May 2009 | $9.12 | $9.50 |
| April 2009 | $7.25 | $7.55 |
| March 2009 | $6.58 | $6.85 |
| February 2009 | $8.21 | $8.55 |
| January 2009 | $6.80 | $7.08 |
| December 2008 | $6.82 | $7.10 |
| November 2008 | $7.20 | $7.50 |
| October 2008 | $6.91 | $7.20 |
| September 2008 | $7.34 | $7.65 |
| August 2008 | $7.20 | $7.50 |
| July 2008 | $7.82 | $8.15 |
| June 2008 | $7.68 | $8 |
| May 2008 | $9.12 | $9.50 |
| April 2008 | $9.12 | $9.50 |
| March 2008 | $9.36 | $9.75 |
| February 2008 | $9.94 | $10.35 |
| January 2008 | $9.65 | $10.05 |
| December 2007 | $10.08 | $10.50 |
| November 2007 | $10.08 | $10.50 |
| October 2007 | $10.08 | $10.50 |
| September 2007 | $9.84 | $10.25 |
| August 2007 | $9.84 | $10.25 |
| July 2007 | $11.41 | $11.89 |
| June 2007 | $10.70 | $11.15 |
| May 2007 | $11.52 | $12 |
| April 2007 | $12.14 | $12.65 |
| March 2007 | $11.71 | $12.20 |
| February 2007 | $12.05 | $12.55 |
| January 2007 | $11.52 | $12 |
| December 2006 | $11.38 | $11.85 |
| November 2006 | $11.52 | $12 |
| October 2006 | $11.28 | $11.75 |
| September 2006 | $11.42 | $11.90 |
| August 2006 | $11.52 | $12 |
| July 2006 | $11.71 | $12.20 |
| June 2006 | $12 | $12.50 |
| May 2006 | $12.43 | $12.95 |
| April 2006 | $12.34 | $12.85 |
| March 2006 | $12.48 | $13 |
| February 2006 | $12 | $12.50 |
| January 2006 | $12.29 | $12.80 |
| December 2005 | $11.52 | $12 |
| November 2005 | $11.52 | $12 |
| October 2005 | $11.04 | $11.50 |
| September 2005 | $11.14 | $11.60 |
| August 2005 | $11.14 | $11.60 |
| July 2005 | $12 | $12.50 |
| June 2005 | $12.48 | $13 |
| May 2005 | $11.42 | $11.90 |
| April 2005 | $11.28 | $11.75 |
| March 2005 | $11.70 | $12.19 |
| February 2005 | $12 | $12.50 |
| January 2005 | $12.48 | $13 |
| December 2004 | $12.48 | $13 |
| November 2004 | $12.24 | $12.75 |
| October 2004 | $13.44 | $14 |
| September 2004 | $12.48 | $13 |
| August 2004 | $10.08 | $10.50 |
BCML
Price: $20.02
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.00%
Payout Ratio: 17.62%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 2.27 USD
P/E Ratio: 8.82
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 26200
Market Capitalization: 226.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 3