Baycom Corp Stock Price History

BCML Stock  USD 27.51  0.18  0.66%   
Below is the normalized historical share price chart for BayCom Corp extending back to August 09, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of BayCom Corp stands at 27.51, as last reported on the 27th of July, with the highest price reaching 27.86 and the lowest price hitting 27.33 during the day.
IPO Date
9th of August 2004
200 Day MA
26.7232
50 Day MA
27.3594
Beta
0.539
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in BayCom Stock, it is important to understand the factors that can impact its price. As of now, BayCom Stock is very steady. BayCom Corp secures Sharpe Ratio (or Efficiency) of 0.0774, which signifies that the company had a 0.0774 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for BayCom Corp, which you can use to evaluate the volatility of the firm. Please confirm BayCom Corp's Downside Deviation of 1.48, mean deviation of 1.26, and Risk Adjusted Performance of 0.0358 to double-check if the risk estimate we provide is consistent with the expected return of 0.12%.
At this time, BayCom Corp's Stock Based Compensation To Revenue is quite stable compared to the past year. . The value of Price To Sales Ratio is estimated to slide to 2.09. The value of Price Earnings Ratio is estimated to slide to 12.16. BayCom Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0774

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskBCMLHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.57
  actual daily
14
86% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average BayCom Corp is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of BayCom Corp by adding it to a well-diversified portfolio.
Price Book
0.9106
Price Sales
3.1166
Shares Float
10.2 M
Dividend Share
0.6
Wall Street Target Price
31

BayCom Corp Stock Price History Chart

There are several ways to analyze BayCom Stock price data. The simplest method is using a basic BayCom candlestick price chart, which shows BayCom Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 9, 202529.05
Lowest PriceMay 1, 202525.78

BayCom Corp July 27, 2025 Stock Price Synopsis

Various analyses of BayCom Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell BayCom Stock. It can be used to describe the percentage change in the price of BayCom Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of BayCom Stock.
BayCom Corp Price Daily Balance Of Power 0.34 
BayCom Corp Price Rate Of Daily Change 1.01 
BayCom Corp Price Action Indicator 0.01 

BayCom Corp July 27, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in BayCom Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use BayCom Corp intraday prices and daily technical indicators to check the level of noise trading in BayCom Stock and then apply it to test your longer-term investment strategies against BayCom.

BayCom Stock Price History Data

The price series of BayCom Corp for the period between Mon, Apr 28, 2025 and Sun, Jul 27, 2025 has a statistical range of 3.37 with a coefficient of variation of 3.41. The prices are distributed with arithmetic mean of 27.03. The median price for the last 90 days is 26.77. The company issued dividends on 2025-06-12.
OpenHighLowCloseVolume
07/27/2025
 27.66  27.86  27.33  27.51 
07/25/2025
 27.66  27.86  27.33  27.51  11,754 
07/24/2025
 28.04  28.10  27.31  27.33  13,669 
07/23/2025
 28.21  28.80  28.21  28.50  14,510 
07/22/2025 28.65  29.26  28.54  28.54  18,110 
07/21/2025 27.44  28.75  27.44  28.32  22,619 
07/18/2025
 29.75  29.75  26.90  27.29  33,703 
07/17/2025 27.28  27.91  26.90  27.78  23,139 
07/16/2025
 27.64  27.67  26.85  27.43  29,164 
07/15/2025
 28.42  28.42  27.55  27.65  22,053 
07/14/2025 27.90  28.23  27.90  28.23  18,545 
07/11/2025
 28.86  28.86  28.02  28.14  14,090 
07/10/2025
 28.80  29.05  28.20  28.72  17,659 
07/09/2025
 28.87  29.05  28.32  29.05  11,383 
07/08/2025
 28.60  29.23  28.36  28.93  30,245 
07/07/2025
 28.84  29.20  28.72  28.73  25,503 
07/03/2025
 29.04  29.36  28.87  28.89  32,083 
07/02/2025
 28.19  28.95  28.01  28.88  27,436 
07/01/2025 27.40  29.15  27.40  28.19  76,083 
06/30/2025
 27.59  27.73  27.49  27.71  21,888 
06/27/2025
 28.00  28.18  27.46  27.80  63,311 
06/26/2025
 27.29  28.02  27.29  27.94  12,321 
06/25/2025
 27.90  27.90  26.98  26.98  27,464 
06/24/2025 27.38  28.36  27.38  27.42  23,589 
06/23/2025
 26.88  27.23  26.63  27.19  30,693 
06/20/2025 26.89  27.00  26.40  26.82  75,925 
06/18/2025
 26.05  26.95  25.84  26.62  37,134 
06/17/2025
 26.47  26.55  26.06  26.24  19,184 
06/16/2025
 26.66  26.89  26.37  26.83  30,699 
06/13/2025
 26.52  26.89  26.19  26.32  25,924 
06/12/2025
 27.27  27.45  26.76  26.99  18,262 
06/11/2025
 27.76  27.76  27.05  27.31  29,762 
06/10/2025
 26.83  27.18  26.83  27.14  21,748 
06/09/2025
 26.65  26.98  26.52  26.72  21,836 
06/06/2025
 26.51  26.89  26.00  26.54  20,751 
06/05/2025
 25.95  26.29  25.95  26.07  21,307 
06/04/2025
 26.13  26.73  26.13  26.21  19,782 
06/03/2025
 25.97  26.66  25.97  26.33  18,574 
06/02/2025
 26.14  26.22  25.97  26.01  39,653 
05/30/2025
 26.38  26.60  26.20  26.20  17,263 
05/29/2025
 26.38  26.90  26.17  26.53  26,814 
05/28/2025
 26.46  26.99  26.33  26.33  31,713 
05/27/2025
 26.31  26.92  26.31  26.70  12,700 
05/23/2025
 25.87  26.38  25.87  26.04  21,656 
05/22/2025 26.09  26.91  25.92  26.37  37,890 
05/21/2025 26.34  26.97  26.30  26.33  35,786 
05/20/2025
 27.05  27.05  26.46  26.72  19,214 
05/19/2025
 26.53  27.42  26.34  27.21  18,669 
05/16/2025
 27.08  27.28  26.56  26.65  23,740 
05/15/2025
 26.90  27.28  26.90  27.11  9,792 
05/14/2025
 26.69  27.01  26.58  26.58  16,918 
05/13/2025
 26.99  27.46  26.48  27.16  22,729 
05/12/2025
 27.79  27.79  26.49  26.77  25,730 
05/09/2025
 27.48  27.48  26.51  26.63  13,890 
05/08/2025
 26.18  27.57  25.82  26.75  67,346 
05/07/2025
 26.45  26.68  25.95  26.14  26,544 
05/06/2025
 26.01  27.03  26.01  26.15  23,329 
05/05/2025
 26.32  27.08  26.15  26.15  21,950 
05/02/2025
 25.99  26.67  25.99  26.43  14,978 
05/01/2025
 25.67  26.13  25.46  25.78  15,964 
04/30/2025
 25.52  26.38  25.45  25.82  22,644 

About BayCom Corp Stock history

BayCom Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BayCom is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BayCom Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BayCom Corp stock prices may prove useful in developing a viable investing in BayCom Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding11.3 M10 M
Net Income Applicable To Common Shares31 M32.6 M

BayCom Corp Stock Technical Analysis

BayCom Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of BayCom Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of BayCom Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
All  Next Launch Module

BayCom Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for BayCom Corp's price direction in advance. Along with the technical and fundamental analysis of BayCom Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BayCom to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether BayCom Corp is a strong investment it is important to analyze BayCom Corp's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact BayCom Corp's future performance. For an informed investment choice regarding BayCom Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in BayCom Corp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in population.
For more information on how to buy BayCom Stock please use our How to buy in BayCom Stock guide.
You can also try the Economic Indicators module to top statistical indicators that provide insights into how an economy is performing.
Is Regional Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of BayCom Corp. If investors know BayCom will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about BayCom Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.162
Dividend Share
0.6
Earnings Share
2.18
Revenue Per Share
8.699
Quarterly Revenue Growth
0.037
The market value of BayCom Corp is measured differently than its book value, which is the value of BayCom that is recorded on the company's balance sheet. Investors also form their own opinion of BayCom Corp's value that differs from its market value or its book value, called intrinsic value, which is BayCom Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because BayCom Corp's market value can be influenced by many factors that don't directly affect BayCom Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between BayCom Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine if BayCom Corp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, BayCom Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.