U.S. markets open in 3 hours 15 minutes

BayCom Corp (BCML)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.27-0.48 (-2.31%)
Al cierre: 04:00PM EDT
20.27 0.00 (0.00%)
Fuera de horario: 04:16PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202420.7120.8520.2720.2720.2713,200
17 may 202420.7721.0120.6520.7520.7514,400
16 may 202420.4520.9320.4520.7020.7030,200
15 may 202420.4820.6120.4220.5520.5514,800
14 may 202420.3920.5720.3020.3620.3612,800
13 may 202420.4520.5720.2920.3020.3014,300
10 may 202420.5020.5320.3120.3120.3110,800
09 may 202420.4520.5020.4520.5020.5015,800
08 may 202420.2020.6720.2020.4320.4317,700
07 may 202420.2820.4220.1120.1120.1120,100
06 may 202420.2020.2120.0820.1520.1517,100
03 may 202419.6120.2619.6020.1320.1314,100
02 may 202419.8919.8919.1619.4219.4247,500
01 may 202419.9720.2119.4519.6919.6952,800
30 abr 202419.8620.0919.7819.7819.7822,600
29 abr 202420.1020.1320.0020.1220.1221,600
26 abr 202420.4120.6020.0620.1520.1528,000
25 abr 202419.7020.2319.7020.1120.1129,400
24 abr 202419.8220.2819.6920.1020.1050,100
23 abr 202419.3520.3719.0620.0520.0548,900
22 abr 202420.0120.0119.2719.4119.4138,600
19 abr 202419.7520.2219.7520.0220.0223,200
18 abr 202419.7720.3019.7719.9119.9132,700
17 abr 202419.8720.3319.7519.7719.7724,600
16 abr 202419.7520.2719.7220.1920.1920,000
15 abr 202420.0120.1019.6719.7719.7725,700
12 abr 202419.7520.1019.6019.9219.9217,800
11 abr 202419.9620.1319.7219.8519.8521,900
10 abr 202419.9220.1019.2019.8619.8627,400
09 abr 202420.4120.4119.8620.2520.2522,600
08 abr 202420.3820.6420.2320.4320.4311,800
05 abr 202420.1020.4320.1020.3020.3012,900
04 abr 202420.2920.3219.9420.3020.3025,600
03 abr 202419.5220.5919.5220.1520.1523,500
02 abr 202420.3020.3519.6219.8019.8025,300
01 abr 202420.6520.6520.3020.5720.5710,200
28 mar 202420.5120.6720.4720.6120.6113,200
27 mar 202420.1420.7020.1420.4820.4815,300
26 mar 202419.7720.2419.7720.2120.2126,900
25 mar 202419.4820.0919.4819.8219.8217,900
22 mar 202420.4520.6519.2819.5119.5136,600
21 mar 202420.3920.7420.3820.5020.5027,200
20 mar 202419.4220.4519.2520.3720.3769,900
19 mar 202418.8519.7518.8119.4419.4469,900
18 mar 202419.4919.9219.2819.2819.2820,200
15 mar 202419.5020.0818.5919.4119.4177,800
14 mar 202419.8519.9519.6719.6719.6718,100
14 mar 20240.1 Dividendo
13 mar 202419.8520.2519.8519.9619.8637,000
12 mar 202420.2120.2519.8019.9119.8115,500
11 mar 202420.4020.8020.2520.3620.2614,000
08 mar 202420.2720.6020.2620.3120.2133,000
07 mar 202420.0020.1920.0020.1420.0415,500
06 mar 202420.1720.4219.8220.0119.9128,500
05 mar 202419.6320.1719.5619.8519.7511,000
04 mar 202419.8220.0019.3319.5619.4621,900
01 mar 202419.9219.9219.6919.8219.728,500
29 feb 202420.1320.3119.9020.0219.9217,000
28 feb 202419.7920.3519.7519.7519.6513,300
27 feb 202419.9320.2519.2420.0019.9010,500
26 feb 202419.8120.0119.5919.9319.8313,300
23 feb 202419.8920.2519.7619.7619.6632,900
22 feb 202419.8619.9219.4619.8719.7720,800
21 feb 202419.6120.1119.3020.0519.9521,200
20 feb 202420.0320.4418.9619.8519.7557,100
16 feb 202420.5820.8320.0220.0219.9216,600
15 feb 202420.1620.8819.8520.6920.5920,100
14 feb 202419.6520.1719.2319.9019.8016,800
13 feb 202419.9420.0519.2719.2919.1933,500
12 feb 202420.5020.9120.4720.5920.4927,600
09 feb 202419.4520.2919.4520.0119.9118,900
08 feb 202419.5920.2319.5919.9119.8125,800
07 feb 202420.0120.1319.3520.0219.9230,900
06 feb 202419.7120.3519.7120.0919.9930,900
05 feb 202419.7420.1719.7419.9919.8929,300
02 feb 202420.2220.7120.0520.0519.9523,500
01 feb 202420.0420.7919.9020.6020.5019,900
31 ene 202421.4421.6320.4120.4120.3113,700
30 ene 202421.6022.0021.1121.4721.367,800
29 ene 202421.5921.7621.0821.7621.6512,200
26 ene 202421.6921.6921.1321.3921.285,000
25 ene 202421.6622.2120.2721.4021.2914,300
24 ene 202421.2321.4920.9321.3521.2413,800
23 ene 202422.2722.8920.8821.0120.9022,000
22 ene 202421.9822.2021.9022.1122.0010,100
19 ene 202421.3421.4321.0121.4321.3215,800
18 ene 202421.3721.6521.2521.2521.146,700
17 ene 202421.3021.9321.2021.3721.268,300
16 ene 202421.7822.2921.4621.6021.4922,400
12 ene 202422.0122.3821.5121.8821.7712,900
11 ene 202422.6222.6221.6121.8121.7016,400
10 ene 202422.1022.2721.5122.0221.9125,900
09 ene 202422.4422.5321.8822.1021.9912,200
08 ene 202422.2222.8821.3022.7122.6027,400
05 ene 202422.7923.3822.2022.4522.3440,800
04 ene 202422.7923.3522.6423.0222.9015,600
03 ene 202423.1923.5522.5822.6822.5728,000
02 ene 202423.4423.7923.1023.3023.1820,900
29 dic 202323.8124.3123.5923.5923.4715,500
28 dic 202323.5223.8423.0023.7923.6735,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...