Baycom Corp Stock Price History

BCML Stock  USD 30.34  1.98  6.98%   
If you're considering investing in BayCom Stock, it is important to understand the factors that can impact its price. As of today, the current price of BayCom Corp stands at 30.34, as last reported on the 22nd of August, with the highest price reaching 30.65 and the lowest price hitting 28.64 during the day. BayCom Corp appears to be very steady, given 3 months investment horizon. BayCom Corp secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12 % return per unit of risk over the last 3 months. We have found thirty technical indicators for BayCom Corp, which you can use to evaluate the volatility of the firm. Please makes use of BayCom Corp's Risk Adjusted Performance of 0.0937, downside deviation of 1.5, and Mean Deviation of 1.28 to double-check if our risk estimates are consistent with your expectations.
BayCom Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1195

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsBCML
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.65
  actual daily
14
86% of assets are more volatile

Expected Return

 0.2
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average BayCom Corp is performing at about 9% 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.

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 PriceAugust 22, 202530.34
Lowest PriceJune 2, 202526.01

BayCom Corp August 22, 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 Accumulation Distribution 2,327 
BayCom Corp Price Daily Balance Of Power 0.99 
BayCom Corp Price Rate Of Daily Change 1.07 
BayCom Corp Price Action Indicator 1.69 

BayCom Corp August 22, 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 Sat, May 24, 2025 and Fri, Aug 22, 2025 has a statistical range of 3.91 with a coefficient of variation of 3.29. The prices are distributed with arithmetic mean of 27.53. The median price for the last 90 days is 27.42. The company issued dividends on 2025-06-12.
OpenHighLowCloseVolume
08/22/2025
 28.64  30.65  28.64  30.34  35,486 
08/21/2025
 28.52  28.92  28.31  28.36  13,658 
08/20/2025
 28.42  28.75  28.42  28.52  8,839 
08/19/2025
 28.25  28.90  28.25  28.36  9,805 
08/18/2025
 27.87  28.34  27.82  28.21  18,253 
08/15/2025
 28.69  28.69  27.85  28.06  24,514 
08/14/2025
 28.15  28.69  28.01  28.61  11,504 
08/13/2025
 28.62  29.09  28.62  28.89  14,108 
08/12/2025
 27.91  28.50  27.61  28.33  42,448 
08/11/2025
 27.40  28.00  27.25  27.60  11,291 
08/08/2025
 27.19  27.80  27.10  27.21  9,241 
08/07/2025
 27.10  27.27  26.72  26.99  24,188 
08/06/2025
 27.27  27.47  26.74  27.05  87,714 
08/05/2025
 27.31  27.41  27.18  27.20  13,324 
08/04/2025
 27.06  27.38  27.03  27.35  15,110 
08/01/2025
 26.50  27.02  26.31  26.75  31,238 
07/31/2025
 26.52  27.19  26.52  27.01  23,914 
07/30/2025
 27.40  27.70  26.64  26.77  17,165 
07/29/2025
 27.83  27.83  27.12  27.20  15,409 
07/28/2025
 27.48  27.60  27.27  27.53  9,085 
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 

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
BayCom Corp operates as the bank holding company for United Business Bank that provides various financial services to small and mid-sized businesses, service professionals, and individuals. BayCom Corp was incorporated in 2004 and is headquartered in Walnut Creek, California. Bay Commercial operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 375 people.

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 Crypto Correlations Now

   

Crypto Correlations

Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
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 bureau of economic analysis.
For more information on how to buy BayCom Stock please use our How to buy in BayCom Stock guide.
You can also try the Fundamental Analysis module to view fundamental data based on most recent published financial statements.
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.
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.