BayCom Corp (BCML)

BCML
🏛️ Vereinigte Staaten →
28.93
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 26.61 26.84 26.59 26.84 0.0M
2024-12-30 26.68 26.92 26.45 26.70 0.0M
2024-12-27 26.96 27.29 26.08 26.77 0.0M
2024-12-26 26.48 27.39 26.41 27.18 0.0M
2024-12-24 26.76 26.82 26.42 26.68 0.0M
2024-12-23 26.74 27.02 26.38 26.70 0.2M
2024-12-20 27.13 27.74 25.90 26.82 0.2M
2024-12-19 28.14 28.65 27.10 27.49 0.0M
2024-12-18 28.91 29.81 27.14 27.49 0.0M
2024-12-17 29.04 29.08 28.72 28.90 0.0M
2024-12-16 29.03 29.63 28.77 29.26 0.0M
2024-12-13 28.75 28.87 28.53 28.87 0.0M
2024-12-12 29.41 29.41 28.69 28.93 0.0M
2024-12-11 29.31 29.88 29.14 29.41 0.0M
2024-12-10 30.08 30.08 28.89 29.00 0.0M
2024-12-09 29.01 29.36 28.86 29.05 0.0M
2024-12-06 29.00 29.07 28.61 28.96 0.0M
2024-12-05 29.08 29.33 28.58 28.74 0.0M
2024-12-04 29.17 29.32 28.64 28.96 0.0M
2024-12-03 29.16 29.60 28.72 28.99 0.0M
2024-12-02 29.20 29.32 28.67 28.99 0.0M
2024-11-29 29.22 29.22 28.60 28.99 0.0M
2024-11-27 29.85 30.13 28.74 29.15 0.0M
2024-11-26 29.51 29.95 29.24 29.71 0.0M
2024-11-25 28.54 29.73 28.54 29.40 0.0M
2024-11-22 27.78 28.43 27.78 28.43 0.0M
2024-11-21 27.83 27.83 27.44 27.58 0.0M
2024-11-20 26.96 27.19 26.80 27.14 0.0M
2024-11-19 26.80 27.22 26.80 27.16 0.0M
2024-11-18 27.57 27.57 26.83 26.99 0.0M
2024-11-15 27.58 27.58 26.84 27.30 0.0M
2024-11-14 27.08 27.50 27.03 27.35 0.0M
2024-11-13 27.45 27.77 27.02 27.48 0.0M
2024-11-12 27.28 27.50 26.97 27.09 0.0M
2024-11-11 27.23 27.62 27.01 27.04 0.0M
2024-11-08 24.32 27.26 24.32 26.85 0.0M
2024-11-07 27.42 27.55 26.75 26.80 0.0M
2024-11-06 26.77 28.62 26.04 27.50 0.1M
2024-11-05 24.78 25.09 24.71 25.09 0.0M
2024-11-04 24.20 24.52 24.00 24.41 0.0M
2024-11-01 24.70 24.76 24.23 24.41 0.0M
2024-10-31 24.47 24.85 24.47 24.85 0.0M
2024-10-30 24.41 24.92 24.34 24.90 0.0M
2024-10-29 24.51 24.81 24.20 24.56 0.0M
2024-10-28 24.35 24.85 24.27 24.73 0.0M
2024-10-25 24.37 24.56 24.05 24.32 0.0M
2024-10-24 24.72 24.73 24.25 24.40 0.0M
2024-10-23 24.54 24.91 24.44 24.91 0.0M
2024-10-22 23.76 24.59 23.55 24.59 0.0M
2024-10-21 24.76 24.76 23.94 24.05 0.0M
2024-10-18 23.74 24.66 23.74 24.51 0.0M
2024-10-17 24.50 24.65 24.02 24.50 0.0M
2024-10-16 24.45 24.73 24.05 24.50 0.0M
2024-10-15 23.93 24.39 23.92 24.18 0.0M
2024-10-14 24.05 24.05 23.75 23.91 0.0M
2024-10-11 23.31 24.40 23.31 24.19 0.0M
2024-10-10 23.25 23.59 23.25 23.36 0.0M
2024-10-09 23.58 24.14 23.47 23.48 0.0M
2024-10-08 23.51 23.55 23.35 23.35 0.0M
2024-10-07 23.46 23.46 23.27 23.30 0.0M
2024-10-04 23.62 23.62 23.47 23.47 0.0M
2024-10-03 23.11 23.26 23.11 23.18 0.0M
2024-10-02 23.11 23.45 23.11 23.29 0.0M
2024-10-01 23.12 23.40 23.11 23.12 0.0M
2024-09-30 23.74 23.88 23.51 23.72 0.0M
2024-09-27 24.02 24.02 23.62 23.73 0.0M
2024-09-26 23.66 23.88 23.55 23.71 0.0M
2024-09-25 23.31 23.42 23.09 23.36 0.0M
2024-09-24 23.51 23.79 23.38 23.44 0.0M
2024-09-23 23.70 23.80 23.41 23.48 0.0M
2024-09-20 24.14 24.71 23.67 23.77 0.1M
2024-09-19 24.37 24.84 24.08 24.50 0.0M
2024-09-18 23.64 24.50 23.18 23.91 0.0M
2024-09-17 23.61 23.96 23.45 23.45 0.0M
2024-09-16 23.57 23.57 23.00 23.30 0.0M
2024-09-13 22.57 23.36 22.57 23.27 0.0M
2024-09-12 22.48 22.56 21.84 22.19 0.0M
2024-09-11 22.07 22.19 21.85 22.02 0.0M
2024-09-10 21.75 22.42 21.66 22.30 0.0M
2024-09-09 22.01 22.03 21.75 21.75 0.0M
2024-09-06 21.96 22.06 21.66 21.84 0.0M
2024-09-05 22.78 22.78 22.00 22.10 0.0M
2024-09-04 22.34 22.41 22.31 22.33 0.0M
2024-09-03 22.66 22.66 22.36 22.53 0.0M
2024-08-30 23.08 23.10 22.79 23.03 0.0M
2024-08-29 23.47 23.47 23.04 23.22 0.0M
2024-08-28 23.10 23.42 22.98 23.23 0.0M
2024-08-27 23.84 23.99 22.85 22.88 0.0M
2024-08-26 23.00 23.62 22.86 23.43 0.0M
2024-08-23 21.79 23.24 21.79 23.15 0.0M
2024-08-22 22.04 22.04 21.70 21.85 0.0M
2024-08-21 21.87 22.20 21.60 22.15 0.0M
2024-08-20 21.62 22.10 21.60 21.76 0.0M
2024-08-19 22.14 22.24 21.76 22.17 0.0M
2024-08-16 22.06 22.10 21.76 21.93 0.1M
2024-08-15 22.13 22.29 21.85 22.09 0.0M
2024-08-14 21.89 21.89 21.25 21.55 0.0M
2024-08-13 21.40 21.73 21.37 21.62 0.0M
2024-08-12 21.13 21.17 21.05 21.13 0.0M
2024-08-09 21.54 21.54 21.29 21.29 0.0M
2024-08-08 20.96 21.80 20.96 21.33 0.0M
2024-08-07 21.21 21.26 20.95 20.95 0.0M
2024-08-06 21.20 21.44 21.00 21.11 0.0M
2024-08-05 21.39 21.49 20.25 21.24 0.0M
2024-08-02 22.66 22.66 22.08 22.19 0.0M
2024-08-01 24.22 24.70 22.67 23.32 0.0M
2024-07-31 24.37 24.88 24.05 24.09 0.0M
2024-07-30 24.02 24.40 23.70 24.27 0.0M
2024-07-29 24.67 24.67 23.74 23.84 0.0M
2024-07-26 24.65 24.66 24.25 24.63 0.0M
2024-07-25 23.74 25.04 23.66 24.38 0.0M
2024-07-24 23.56 24.71 23.43 23.61 0.0M
2024-07-23 23.96 24.13 23.50 23.84 0.1M
2024-07-22 23.14 24.11 23.11 23.96 0.0M
2024-07-19 23.48 23.48 22.38 23.14 0.0M
2024-07-18 23.50 23.75 23.03 23.03 0.0M
2024-07-17 23.27 23.99 22.17 23.63 0.0M
2024-07-16 22.24 23.83 22.21 23.42 0.0M
2024-07-15 21.94 22.64 21.84 21.93 0.0M
2024-07-12 21.42 21.99 21.42 21.70 0.0M
2024-07-11 20.23 21.36 20.23 21.13 0.0M
2024-07-10 19.86 20.09 19.86 20.09 0.0M
2024-07-09 19.69 19.95 19.26 19.90 0.0M
2024-07-08 19.58 19.92 19.58 19.69 0.0M
2024-07-05 19.97 19.97 19.39 19.39 0.0M
2024-07-03 20.26 20.29 20.08 20.08 0.0M
2024-07-02 20.50 20.50 20.09 20.16 0.0M
2024-07-01 20.34 20.56 20.28 20.40 0.0M
2024-06-28 19.56 20.43 19.54 20.35 0.1M
2024-06-27 19.35 19.70 19.35 19.70 0.0M
2024-06-26 18.86 19.44 18.86 19.23 0.0M
2024-06-25 18.79 19.09 18.79 18.97 0.0M
2024-06-24 18.98 19.07 18.87 18.95 0.0M
2024-06-21 19.53 19.53 18.95 19.06 0.0M
2024-06-20 19.12 19.57 18.54 19.53 0.0M
2024-06-18 19.41 19.49 19.17 19.28 0.0M
2024-06-17 19.00 19.48 18.92 19.48 0.0M
2024-06-14 19.07 19.30 18.98 19.25 0.0M
2024-06-13 19.60 20.30 19.29 19.31 0.0M
2024-06-12 19.79 19.84 19.51 19.60 0.0M
2024-06-11 19.29 19.53 19.29 19.46 0.0M
2024-06-10 19.62 19.62 19.17 19.45 0.0M
2024-06-07 19.44 19.86 19.42 19.42 0.1M
2024-06-06 19.84 19.84 19.35 19.38 0.0M
2024-06-05 19.01 19.34 19.01 19.34 0.0M
2024-06-04 19.58 19.60 18.98 19.01 0.0M
2024-06-03 20.20 20.20 19.37 19.37 0.0M
2024-05-31 21.03 21.11 20.12 20.18 0.0M
2024-05-30 20.05 20.15 20.05 20.15 0.0M
2024-05-29 20.06 20.18 19.80 19.80 0.0M
2024-05-28 20.52 20.55 20.07 20.08 0.0M
2024-05-24 20.14 20.45 20.14 20.36 0.0M
2024-05-23 20.32 20.41 19.74 19.96 0.0M
2024-05-22 20.32 20.46 20.22 20.34 0.0M
2024-05-21 20.09 20.58 20.09 20.40 0.0M
2024-05-20 20.71 20.85 20.27 20.27 0.0M
2024-05-17 20.77 21.01 20.65 20.75 0.0M
2024-05-16 20.45 20.93 20.45 20.70 0.0M
2024-05-15 20.48 20.61 20.42 20.55 0.0M
2024-05-14 20.39 20.57 20.30 20.36 0.0M
2024-05-13 20.45 20.57 20.29 20.30 0.0M
2024-05-10 20.50 20.53 20.31 20.31 0.0M
2024-05-09 20.45 20.50 20.45 20.50 0.0M
2024-05-08 20.20 20.67 20.20 20.43 0.0M
2024-05-07 20.28 20.42 20.11 20.11 0.0M
2024-05-06 20.20 20.21 20.08 20.15 0.0M
2024-05-03 19.61 20.26 19.60 20.13 0.0M
2024-05-02 19.89 19.89 19.16 19.42 0.0M
2024-05-01 19.97 20.21 19.45 19.69 0.1M
2024-04-30 19.86 20.09 19.78 19.78 0.0M
2024-04-29 20.10 20.13 20.00 20.12 0.0M
2024-04-26 20.41 20.60 20.06 20.15 0.0M
2024-04-25 19.71 20.23 19.71 20.11 0.0M
2024-04-24 19.82 20.28 19.69 20.10 0.1M
2024-04-23 19.35 20.37 19.06 20.05 0.0M
2024-04-22 20.01 20.01 19.27 19.41 0.0M
2024-04-19 19.75 20.22 19.75 20.02 0.0M
2024-04-18 19.77 20.30 19.77 19.91 0.0M
2024-04-17 19.87 20.33 19.75 19.77 0.0M
2024-04-16 19.75 20.27 19.72 20.19 0.0M
2024-04-15 20.01 20.10 19.67 19.77 0.0M
2024-04-12 19.75 20.10 19.60 19.92 0.0M
2024-04-11 19.96 20.13 19.72 19.85 0.0M
2024-04-10 19.92 20.10 19.20 19.86 0.0M
2024-04-09 20.41 20.41 19.86 20.25 0.0M
2024-04-08 20.38 20.64 20.23 20.43 0.0M
2024-04-05 20.10 20.43 20.10 20.30 0.0M
2024-04-04 20.29 20.32 19.94 20.30 0.0M
2024-04-03 19.52 20.59 19.52 20.15 0.0M
2024-04-02 20.30 20.35 19.62 19.80 0.0M
2024-04-01 20.65 20.65 20.30 20.57 0.0M
2024-03-28 20.51 20.67 20.47 20.61 0.0M
2024-03-27 20.14 20.70 20.14 20.48 0.0M
2024-03-26 19.77 20.24 19.77 20.21 0.0M
2024-03-25 19.48 20.09 19.48 19.82 0.0M
2024-03-22 20.45 20.65 19.28 19.51 0.0M
2024-03-21 20.39 20.74 20.38 20.50 0.0M
2024-03-20 19.42 20.45 19.25 20.37 0.1M
2024-03-19 18.85 19.75 18.81 19.44 0.1M
2024-03-18 19.49 19.92 19.28 19.28 0.0M
2024-03-15 19.50 20.08 18.59 19.41 0.1M
2024-03-14 19.85 19.95 19.67 19.67 0.0M
2024-03-13 19.85 20.25 19.85 19.96 0.0M
2024-03-12 20.21 20.25 19.80 19.91 0.0M
2024-03-11 20.40 20.80 20.25 20.36 0.0M
2024-03-08 20.27 20.60 20.26 20.31 0.0M
2024-03-07 20.00 20.19 20.00 20.14 0.0M
2024-03-06 20.17 20.42 19.82 20.01 0.0M
2024-03-05 19.63 20.17 19.56 19.85 0.0M
2024-03-04 19.82 20.00 19.33 19.56 0.0M
2024-03-01 19.92 19.92 19.69 19.82 0.0M
2024-02-29 20.13 20.31 19.90 20.02 0.0M
2024-02-28 19.79 20.35 19.75 19.75 0.0M
2024-02-27 19.93 20.25 19.24 20.00 0.0M
2024-02-26 19.81 20.01 19.59 19.93 0.0M
2024-02-23 19.89 20.25 19.76 19.76 0.0M
2024-02-22 19.86 19.92 19.46 19.87 0.0M
2024-02-21 19.61 20.11 19.30 20.05 0.0M
2024-02-20 20.03 20.44 18.96 19.85 0.1M
2024-02-16 20.58 20.83 20.02 20.02 0.0M
2024-02-15 20.16 20.88 19.85 20.69 0.0M
2024-02-14 19.65 20.17 19.23 19.90 0.0M
2024-02-13 19.94 20.05 19.27 19.29 0.0M
2024-02-12 20.50 20.91 20.47 20.59 0.0M
2024-02-09 19.45 20.29 19.45 20.01 0.0M
2024-02-08 19.59 20.23 19.59 19.91 0.0M
2024-02-07 20.01 20.13 19.35 20.02 0.0M
2024-02-06 19.71 20.35 19.71 20.09 0.0M
2024-02-05 19.74 20.17 19.74 19.99 0.0M
2024-02-02 20.22 20.71 20.05 20.05 0.0M
2024-02-01 20.04 20.79 19.90 20.60 0.0M
2024-01-31 21.44 21.63 20.41 20.41 0.0M
2024-01-30 21.60 22.00 21.11 21.47 0.0M
2024-01-29 21.59 21.76 21.08 21.76 0.0M
2024-01-26 21.69 21.69 21.13 21.39 0.0M
2024-01-25 21.66 22.21 20.27 21.40 0.0M
2024-01-24 21.23 21.49 20.93 21.35 0.0M
2024-01-23 22.27 22.89 20.88 21.01 0.0M
2024-01-22 21.98 22.20 21.90 22.11 0.0M
2024-01-19 21.34 21.43 21.01 21.43 0.0M
2024-01-18 21.37 21.65 21.25 21.25 0.0M
2024-01-17 21.30 21.93 21.20 21.37 0.0M
2024-01-16 21.78 22.29 21.46 21.60 0.0M
2024-01-12 22.01 22.38 21.51 21.88 0.0M
2024-01-11 22.62 22.62 21.61 21.81 0.0M
2024-01-10 22.10 22.27 21.51 22.02 0.0M
2024-01-09 22.44 22.53 21.88 22.10 0.0M
2024-01-08 22.22 22.88 21.30 22.71 0.0M
2024-01-05 22.79 23.38 22.20 22.45 0.0M
2024-01-04 22.79 23.35 22.64 23.02 0.0M
2024-01-03 23.19 23.55 22.58 22.68 0.0M
2024-01-02 23.44 23.79 23.10 23.30 0.0M