Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	15.38	15.05	15.38	15.07	23100.0	15.07
2021-02-12	15.22	15.0	15.2	15.16	16300.0	15.16
2021-02-11	15.35	15.05	15.34	15.13	28000.0	15.13
2021-02-10	15.42	15.0	15.31	15.1	21400.0	15.1
2021-02-09	15.55	14.87	15.19	15.18	31400.0	15.18
2021-02-08	15.19	14.65	14.65	15.18	74700.0	15.18
2021-02-05	14.72	14.57	14.72	14.65	39300.0	14.65
2021-02-04	14.75	14.38	14.66	14.72	11500.0	14.72
2021-02-03	14.8	14.4	14.5	14.78	31100.0	14.78
2021-02-02	14.82	14.5	14.74	14.5	18400.0	14.5
2021-02-01	14.88	14.51	14.88	14.52	17000.0	14.52
2021-01-29	15.0	14.7	14.93	14.7	22700.0	14.7
2021-01-28	15.04	14.73	14.94	15.0	18000.0	15.0
2021-01-27	14.82	14.6	14.7	14.7	34600.0	14.7
2021-01-26	15.28	14.86	15.28	15.0	31200.0	15.0
2021-01-25	15.22	14.78	15.22	14.9	14300.0	14.9
2021-01-22	15.3	14.86	15.04	15.3	31000.0	15.3
2021-01-21	15.37	15.1	15.26	15.1	40100.0	15.1
2021-01-20	15.45	15.27	15.36	15.42	11900.0	15.42
2021-01-19	15.59	15.31	15.49	15.4	19700.0	15.4
2021-01-15	15.49	15.24	15.25	15.46	18200.0	15.46
2021-01-14	15.54	15.33	15.33	15.45	13400.0	15.45
2021-01-13	15.36	15.14	15.31	15.3	16900.0	15.3
2021-01-12	15.5	15.12	15.12	15.48	11800.0	15.48
2021-01-11	15.51	15.18	15.18	15.5	17500.0	15.5
2021-01-08	15.59	15.2	15.57	15.43	14700.0	15.43
2021-01-07	15.69	15.37	15.69	15.41	17300.0	15.41
2021-01-06	15.97	15.35	15.48	15.47	54900.0	15.47
2021-01-05	15.54	15.0	15.0	15.04	19300.0	15.04
2021-01-04	15.38	14.94	15.21	14.94	20400.0	14.94
2020-12-31	15.68	15.06	15.06	15.17	9500.0	15.17
2020-12-30	15.69	15.0	15.0	15.49	15800.0	15.49
2020-12-29	15.25	14.91	15.25	15.0	12200.0	15.0
2020-12-28	15.34	14.98	15.1	15.02	18400.0	15.02
2020-12-24	15.07	14.75	14.96	14.93	4400.0	14.93
2020-12-23	15.38	14.8	15.11	14.9	23200.0	14.9
2020-12-22	15.04	14.88	15.0	14.94	10000.0	14.94
2020-12-21	15.29	14.9	15.29	15.04	18800.0	15.04
2020-12-18	15.65	15.36	15.5	15.39	59900.0	15.39
2020-12-17	15.61	15.05	15.33	15.43	21100.0	15.43
2020-12-16	15.4	15.2	15.24	15.24	22200.0	15.24
2020-12-15	15.46	14.88	14.88	15.06	15400.0	15.06
2020-12-14	14.97	14.59	14.89	14.65	16000.0	14.65
2020-12-11	14.93	14.42	14.42	14.77	16700.0	14.77
2020-12-10	15.14	14.82	14.91	14.82	198000.0	14.82
2020-12-09	15.53	14.78	15.35	15.0	20900.0	15.0
2020-12-08	15.4	14.87	14.94	15.34	38700.0	15.34
2020-12-07	15.37	14.8	15.28	14.85	21700.0	14.85
2020-12-04	15.87	15.0	15.29	15.36	25700.0	15.36
2020-12-03	15.32	14.91	15.32	15.09	5500.0	15.09
2020-12-02	15.5	14.84	15.05	15.23	17900.0	15.23
2020-12-01	15.34	14.75	14.92	14.82	19800.0	14.82
2020-11-30	15.45	14.4	15.42	14.4	13300.0	14.4
2020-11-27	15.95	15.4	15.75	15.64	5900.0	15.64
2020-11-25	15.91	15.6	15.6	15.65	7800.0	15.65
2020-11-24	16.09	15.0	15.0	15.84	26900.0	15.84
2020-11-23	15.2	14.84	14.95	15.01	46700.0	15.01
2020-11-20	14.9	14.22	14.41	14.87	113800.0	14.87
2020-11-19	14.72	14.23	14.23	14.72	10400.0	14.72
2020-11-18	15.15	14.35	14.9	14.35	16700.0	14.35
2020-11-17	15.25	14.51	14.52	14.65	18500.0	14.65
2020-11-16	14.71	13.65	13.97	14.71	18900.0	14.71
2020-11-13	14.09	13.38	13.9	13.51	71900.0	13.51
2020-11-12	14.33	13.41	14.06	13.41	9200.0	13.41
2020-11-11	14.45	14.04	14.11	14.29	25000.0	14.29
2020-11-10	14.35	13.62	13.62	14.09	24600.0	14.09
2020-11-09	13.9	12.86	12.86	13.3	35400.0	13.3
2020-11-06	12.4	12.08	12.08	12.09	65400.0	12.09
2020-11-05	12.5	11.6	11.8	12.34	13800.0	12.34
2020-11-04	12.22	11.75	12.2	11.75	7800.0	11.75
2020-11-03	12.44	11.92	11.96	12.44	22000.0	12.44
2020-11-02	11.78	11.31	11.31	11.66	15300.0	11.66
2020-10-30	11.26	10.81	10.98	11.1	112100.0	11.1
2020-10-29	11.21	10.21	10.83	11.08	30100.0	11.08
2020-10-28	11.42	10.57	11.39	10.97	30600.0	10.97
2020-10-27	11.9	11.6	11.9	11.65	26800.0	11.65
2020-10-26	12.25	11.81	12.18	11.93	48200.0	11.93
2020-10-23	12.45	12.19	12.19	12.34	4600.0	12.34
2020-10-22	12.5	11.88	11.88	12.14	25200.0	12.14
2020-10-21	12.05	11.97	12.04	12.05	7500.0	12.05
2020-10-20	12.11	11.86	12.0	12.1	17700.0	12.1
2020-10-19	12.15	11.75	12.15	11.77	2700.0	11.77
2020-10-16	12.38	12.1	12.2	12.38	10600.0	12.38
2020-10-15	12.44	11.68	12.01	12.44	7400.0	12.44
2020-10-14	12.3	11.92	12.02	11.95	8200.0	11.95
2020-10-13	12.18	11.61	12.04	12.0	22900.0	12.0
2020-10-12	12.34	11.96	12.12	12.06	4200.0	12.06
2020-10-09	12.44	11.51	11.93	12.35	41100.0	12.35
2020-10-08	12.5	12.04	12.5	12.24	12400.0	12.24
2020-10-07	12.49	11.65	11.88	12.49	17200.0	12.49
2020-10-06	11.85	11.49	11.49	11.74	15100.0	11.74
2020-10-05	11.91	11.19	11.84	11.46	19500.0	11.46
2020-10-02	11.23	10.48	10.48	11.23	8800.0	11.23
2020-10-01	10.99	10.3	10.35	10.67	17500.0	10.67
2020-09-30	10.75	10.27	10.45	10.3	9500.0	10.3
2020-09-29	10.58	10.26	10.46	10.4	9900.0	10.4
2020-09-28	10.67	10.18	10.18	10.55	15600.0	10.55
2020-09-25	10.45	9.67	10.3	10.1	23000.0	10.1
2020-09-24	10.5	9.91	10.5	10.16	13200.0	10.16
2020-09-23	10.78	10.13	10.78	10.4	27400.0	10.4
2020-09-22	11.14	10.45	10.85	10.85	18100.0	10.85
2020-09-21	12.25	10.82	11.22	10.87	31800.0	10.87
2020-09-18	11.72	11.09	11.5	11.6	86100.0	11.6
2020-09-17	12.92	11.18	11.27	11.35	22000.0	11.35
2020-09-16	11.4	11.12	11.12	11.25	32100.0	11.25
2020-09-15	11.45	11.0	11.45	11.11	16300.0	11.11
2020-09-14	11.52	11.14	11.52	11.45	13200.0	11.45
2020-09-11	11.72	11.48	11.5	11.58	40300.0	11.58
2020-09-10	12.13	11.58	12.13	11.75	13600.0	11.75
2020-09-09	12.06	11.76	11.76	12.0	19100.0	12.0
2020-09-08	12.37	11.55	11.71	11.91	23900.0	11.91
2020-09-04	11.88	11.52	11.79	11.88	13400.0	11.88
2020-09-03	11.68	11.47	11.5	11.63	40800.0	11.63
2020-09-02	11.62	11.5	11.56	11.53	54000.0	11.53
2020-09-01	12.1	11.5	11.51	11.54	33300.0	11.54
2020-08-31	11.93	11.11	11.47	11.59	36100.0	11.59
2020-08-28	11.66	11.5	11.63	11.58	28500.0	11.58
2020-08-27	11.7	11.49	11.57	11.5	18400.0	11.5
2020-08-26	11.58	11.44	11.44	11.48	17400.0	11.48
2020-08-25	11.74	11.33	11.62	11.34	21300.0	11.34
2020-08-24	11.54	11.11	11.38	11.48	14500.0	11.48
2020-08-21	11.51	11.16	11.42	11.19	60000.0	11.19
2020-08-20	11.63	11.26	11.29	11.29	21300.0	11.29
2020-08-19	11.6	11.29	11.29	11.46	13600.0	11.46
2020-08-18	11.54	11.28	11.54	11.28	17200.0	11.28
2020-08-17	11.98	11.34	11.59	11.54	36400.0	11.54
2020-08-14	11.74	11.27	11.27	11.58	26700.0	11.58
2020-08-13	11.53	11.33	11.5	11.36	11700.0	11.36
2020-08-12	11.85	11.1	11.74	11.54	93000.0	11.54
2020-08-11	12.08	11.4	11.51	11.43	30100.0	11.43
2020-08-10	11.42	10.59	10.59	11.3	39400.0	11.3
2020-08-07	10.82	10.28	10.37	10.56	10800.0	10.56
2020-08-06	10.9	10.42	10.83	10.48	13600.0	10.48
2020-08-05	10.87	10.52	10.69	10.8	13300.0	10.8
2020-08-04	10.54	10.27	10.27	10.48	11900.0	10.48
2020-08-03	10.5	10.28	10.39	10.38	29300.0	10.38
2020-07-31	11.1	10.24	10.99	10.28	34100.0	10.28
2020-07-30	11.29	11.0	11.14	11.1	9500.0	11.1
2020-07-29	11.74	11.26	11.74	11.4	15200.0	11.4
2020-07-28	11.79	11.37	11.63	11.6	7400.0	11.6
2020-07-27	12.1	11.34	11.73	11.82	8700.0	11.82
2020-07-24	12.07	11.06	11.7	11.77	6700.0	11.77
2020-07-23	12.15	11.64	12.01	11.64	6800.0	11.64
2020-07-22	12.33	12.01	12.27	12.17	9200.0	12.17
2020-07-21	12.55	12.12	12.29	12.45	28600.0	12.45
2020-07-20	12.5	12.0	12.22	12.01	23500.0	12.01
2020-07-17	13.16	12.22	12.35	12.37	23700.0	12.37
2020-07-16	12.58	11.21	12.44	12.4	15300.0	12.4
2020-07-15	12.86	12.36	12.36	12.57	31700.0	12.57
2020-07-14	11.99	11.2	11.63	11.98	6300.0	11.98
2020-07-13	12.22	11.44	12.16	11.72	31000.0	11.72
2020-07-10	12.39	10.61	10.98	11.9	16900.0	11.9
2020-07-09	13.19	10.69	11.99	11.05	35500.0	11.05
2020-07-08	12.26	11.57	11.81	11.77	14500.0	11.77
2020-07-07	12.89	11.78	12.59	11.88	13200.0	11.88
2020-07-06	13.01	12.59	12.75	12.69	28800.0	12.69
2020-07-02	12.77	11.49	12.77	12.41	19700.0	12.41
2020-07-01	13.05	12.24	13.01	12.62	17400.0	12.62
2020-06-30	13.1	12.33	12.69	12.91	23500.0	12.91
2020-06-29	13.06	11.66	12.0	12.83	36000.0	12.83
2020-06-26	12.77	11.65	12.41	11.86	136700.0	11.86
2020-06-25	13.05	12.05	12.16	12.64	17800.0	12.64
2020-06-24	13.13	12.17	12.84	12.32	13300.0	12.32
2020-06-23	13.25	12.83	13.25	13.09	18900.0	13.09
2020-06-22	13.4	12.69	12.85	13.25	26300.0	13.25
2020-06-19	13.29	12.87	13.01	13.19	64800.0	13.19
2020-06-18	13.39	12.78	12.88	12.81	14600.0	12.81
2020-06-17	13.47	12.92	13.22	13.11	14100.0	13.11
2020-06-16	14.11	13.05	13.59	13.44	30900.0	13.44
2020-06-15	13.22	12.01	12.89	13.0	25000.0	13.0
2020-06-12	13.46	12.67	12.89	13.19	28800.0	13.19
2020-06-11	13.71	12.62	13.71	12.67	28400.0	12.67
2020-06-10	15.44	14.2	14.87	14.43	17600.0	14.43
2020-06-09	15.5	14.5	15.07	14.97	35900.0	14.97
2020-06-08	15.73	14.23	14.39	15.16	35000.0	15.16
2020-06-05	14.47	13.72	14.01	14.06	46600.0	14.06
2020-06-04	13.81	13.13	13.13	13.69	36700.0	13.69
2020-06-03	13.54	13.0	13.05	13.18	63700.0	13.18
2020-06-02	13.34	12.43	12.88	12.73	16900.0	12.73
2020-06-01	13.92	12.88	13.2	12.88	28300.0	12.88
2020-05-29	13.78	12.75	13.07	13.18	17300.0	13.18
2020-05-28	14.31	12.97	14.28	13.04	25500.0	13.04
2020-05-27	14.79	12.3	13.15	14.28	36600.0	14.28
2020-05-26	13.2	12.43	12.59	12.81	35300.0	12.81
2020-05-22	12.47	11.81	12.32	12.15	11500.0	12.15
2020-05-21	12.8	12.25	12.39	12.35	21200.0	12.35
2020-05-20	12.62	11.14	11.32	12.45	29600.0	12.45
2020-05-19	11.92	10.91	11.87	11.12	26100.0	11.12
2020-05-18	12.04	11.09	11.09	11.75	50500.0	11.75
2020-05-15	10.95	10.28	10.41	10.68	38000.0	10.68
2020-05-14	11.0	10.08	10.81	10.38	49300.0	10.38
2020-05-13	11.4	10.75	11.35	10.94	186000.0	10.94
2020-05-12	11.97	11.3	11.9	11.35	89100.0	11.35
2020-05-11	12.26	11.55	12.04	11.92	53000.0	11.92
2020-05-08	12.53	11.83	11.9	12.18	50800.0	12.18
2020-05-07	12.07	11.39	12.07	11.61	50000.0	11.61
2020-05-06	12.6	11.82	12.38	11.99	45900.0	11.99
2020-05-05	12.94	12.25	12.94	12.31	50700.0	12.31
2020-05-04	12.99	12.1	12.23	12.8	260800.0	12.8
2020-05-01	13.14	12.0	12.0	12.45	195800.0	12.45
2020-04-30	12.81	11.88	12.63	12.33	57700.0	12.33
2020-04-29	13.15	11.94	12.0	13.0	104700.0	13.0
2020-04-28	11.95	11.15	11.64	11.81	36100.0	11.81
2020-04-27	12.0	10.68	10.71	11.31	30300.0	11.31
2020-04-24	11.76	10.75	11.2	10.96	20000.0	10.96
2020-04-23	11.88	10.96	11.28	11.15	18400.0	11.15
2020-04-22	12.25	11.26	11.98	11.45	26000.0	11.45
2020-04-21	11.96	11.03	11.22	11.95	20800.0	11.95
2020-04-20	12.54	11.61	11.91	11.71	9400.0	11.71
2020-04-17	12.4	11.1	11.33	12.22	30500.0	12.22
2020-04-16	11.28	10.75	11.16	11.16	37900.0	11.16
2020-04-15	11.98	10.87	11.72	11.3	20300.0	11.3
2020-04-14	12.91	11.7	12.31	12.21	46700.0	12.21
2020-04-13	12.68	12.04	12.68	12.11	15500.0	12.11
2020-04-09	12.85	10.9	11.27	12.85	154300.0	12.85
2020-04-08	11.64	11.17	11.29	11.27	45500.0	11.27
2020-04-07	12.02	10.72	11.4	11.24	661300.0	11.24
2020-04-06	12.28	11.25	11.65	11.3	112000.0	11.3
2020-04-03	11.44	10.65	11.37	11.1	30200.0	11.1
2020-04-02	12.49	10.94	11.5	11.6	35500.0	11.6
2020-04-01	12.39	11.63	11.76	11.73	63000.0	11.73
2020-03-31	12.8	11.78	12.31	12.05	130800.0	12.05
2020-03-30	13.32	12.11	12.11	12.53	15600.0	12.53
2020-03-27	12.65	12.11	12.53	12.41	25600.0	12.41
2020-03-26	13.51	11.96	13.0	12.99	23300.0	12.99
2020-03-25	14.09	12.18	12.58	12.67	15100.0	12.67
2020-03-24	12.92	11.61	12.45	12.81	45400.0	12.81
2020-03-23	13.84	11.53	13.84	12.16	22200.0	12.16
2020-03-20	14.91	13.25	14.5	13.53	124500.0	13.53
2020-03-19	15.2	11.1	11.1	15.2	61100.0	15.2
2020-03-18	13.47	11.07	13.35	11.07	50000.0	11.07
2020-03-17	15.55	13.0	15.53	14.0	328300.0	14.0
2020-03-16	16.3	14.68	14.74	15.28	83600.0	15.28
2020-03-13	17.42	15.6	16.36	16.13	102000.0	16.13
2020-03-12	16.39	14.83	16.05	15.76	60900.0	15.76
2020-03-11	17.44	16.31	16.31	17.26	46700.0	17.26
2020-03-10	17.79	15.68	16.64	16.83	31400.0	16.83
2020-03-09	18.01	15.91	17.93	16.11	29400.0	16.11
2020-03-06	19.09	18.18	18.27	18.86	21700.0	18.86
2020-03-05	19.82	17.36	19.64	18.88	30700.0	18.88
2020-03-04	20.6	19.78	20.26	20.13	25500.0	20.13
2020-03-03	21.72	19.65	21.42	19.99	38100.0	19.99
2020-03-02	21.5	20.77	21.43	21.4	30800.0	21.4
2020-02-28	21.79	20.27	20.32	21.31	86500.0	21.31
2020-02-27	22.37	20.57	22.11	20.75	44800.0	20.75
2020-02-26	22.51	21.86	22.19	22.38	39300.0	22.38
2020-02-25	22.66	21.55	22.25	22.09	36500.0	22.09
2020-02-24	22.3	22.0	22.12	22.2	25400.0	22.2
2020-02-21	22.79	22.43	22.72	22.46	33400.0	22.46
2020-02-20	23.39	22.3	22.58	22.72	15600.0	22.72
2020-02-19	22.82	22.5	22.82	22.64	14900.0	22.64
2020-02-18	22.91	22.48	22.91	22.52	12200.0	22.52

名前	BayCom Corp Common Stock
ティッカー	BCML
国	United States
上場年	2018.0
セクター	Finance

BayCom Corp Common Stockのデータ

BayCom Corp Common Stockの基本情報

BayCom Corp Common Stockの過去1年の値動き