BayCom Corp (BCML) stock
BCMLNasdaqState Commercial Banks
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 9/3031% above fair value
$30.77−0.05 (-0.16%)
Close on Oct 30, 2026Market cap $336.01MP/E 25.6Yield 2.92%
Price history
BayCom share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.77
-0.16% on the day
52-week range
$26.78 – $34.98
-12.0% from the high
Change over 52 weeks
+13.4%
From $27.14 on Oct 30, 2025
Average volume
59,517
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $31.06 | $31.17 | $30.59 | $30.77 | -0.16% | 51,109 |
| Oct 29, 2026 | $30.87 | $31.05 | $30.53 | $30.82 | +0.95% | 42,776 |
| Oct 28, 2026 | $30.57 | $30.84 | $30.11 | $30.53 | +0.26% | 38,889 |
| Oct 27, 2026 | $30.85 | $30.85 | $30.45 | $30.45 | -0.62% | 67,681 |
| Oct 26, 2026 | $30.62 | $31.03 | $30.37 | $30.64 | +0.62% | 74,690 |
| Oct 23, 2026 | $29.00 | $30.81 | $29.00 | $30.45 | -4.55% | 120,005 |
| Oct 22, 2026 | $31.24 | $32.12 | $31.00 | $31.90 | +2.47% | 144,741 |
| Oct 21, 2026 | $31.31 | $31.49 | $31.05 | $31.13 | -0.42% | 32,871 |
| Oct 20, 2026 | $31.11 | $31.51 | $31.08 | $31.26 | +0.77% | 40,180 |
| Oct 19, 2026 | $31.19 | $31.52 | $30.66 | $31.02 | -0.42% | 57,876 |
| Oct 16, 2026 | $31.03 | $31.46 | $30.96 | $31.15 | +0.61% | 59,995 |
| Oct 15, 2026 | $30.81 | $31.34 | $30.63 | $30.96 | +1.31% | 47,731 |
| Oct 14, 2026 | $30.55 | $30.91 | $30.34 | $30.56 | -0.46% | 63,181 |
| Oct 13, 2026 | $30.90 | $31.10 | $30.54 | $30.70 | -0.13% | 79,509 |
| Oct 12, 2026 | $30.51 | $31.04 | $30.46 | $30.74 | +0.69% | 102,559 |
| Oct 9, 2026 | $30.89 | $31.19 | $30.42 | $30.53 | -1.01% | 64,356 |
| Oct 8, 2026 | $30.80 | $31.18 | $30.80 | $30.84 | +0.13% | 56,232 |
| Oct 7, 2026 | $30.70 | $31.04 | $30.69 | $30.80 | -0.55% | 38,394 |
| Oct 6, 2026 | $31.13 | $31.28 | $30.81 | $30.97 | -0.13% | 49,163 |
| Oct 5, 2026 | $31.29 | $31.59 | $30.99 | $31.01 | -0.58% | 51,307 |
| Oct 2, 2026 | $31.25 | $31.95 | $31.05 | $31.19 | +0.94% | 90,545 |
| Oct 1, 2026 | $30.35 | $31.03 | $29.94 | $30.90 | +1.85% | 54,753 |
| Sep 30, 2026 | $30.83 | $30.87 | $30.34 | $30.34 | -1.43% | 49,070 |
| Sep 29, 2026 | $30.98 | $31.38 | $30.51 | $30.78 | -0.29% | 68,609 |
| Sep 28, 2026 | $30.86 | $31.52 | $30.65 | $30.87 | 0.00% | 76,812 |
| Sep 25, 2026 | $30.29 | $31.19 | $30.29 | $30.87 | +2.18% | 83,275 |
| Sep 24, 2026 | $29.95 | $30.60 | $29.76 | $30.21 | +1.92% | 61,000 |
| Sep 23, 2026 | $29.92 | $29.93 | $29.55 | $29.64 | -0.97% | 35,834 |
| Sep 22, 2026 | $29.90 | $30.18 | $29.75 | $29.93 | +0.67% | 71,421 |
| Sep 21, 2026 | $30.00 | $30.15 | $29.63 | $29.73 | -1.23% | 62,946 |
| Sep 18, 2026 | $30.12 | $30.24 | $29.64 | $30.10 | -0.69% | 128,358 |
| Sep 17, 2026 | $30.29 | $30.55 | $30.01 | $30.31 | +0.93% | 29,619 |
| Sep 16, 2026 | $30.49 | $30.55 | $29.79 | $30.03 | -1.35% | 49,719 |
| Sep 15, 2026 | $30.24 | $30.49 | $30.11 | $30.44 | +0.86% | 31,524 |
| Sep 14, 2026 | $30.04 | $30.43 | $29.95 | $30.18 | +0.27% | 33,347 |
| Sep 11, 2026 | $30.48 | $30.65 | $29.85 | $30.10 | -0.43% | 34,163 |
| Sep 10, 2026 | $29.84 | $30.23 | $29.81 | $30.23 | +0.57% | 50,752 |
| Sep 9, 2026 | $30.05 | $30.25 | $29.70 | $30.06 | -0.13% | 51,235 |
| Sep 8, 2026 | $30.74 | $30.89 | $30.05 | $30.10 | -2.27% | 31,425 |
| Sep 4, 2026 | $30.40 | $30.82 | $30.40 | $30.80 | +1.25% | 30,809 |
| Sep 3, 2026 | $30.60 | $30.80 | $30.41 | $30.42 | +0.03% | 27,209 |
| Sep 2, 2026 | $30.03 | $30.57 | $29.88 | $30.41 | +1.88% | 42,048 |
| Sep 1, 2026 | $29.93 | $30.01 | $29.66 | $29.85 | +0.07% | 36,759 |
| Aug 31, 2026 | $30.32 | $30.38 | $29.52 | $29.83 | -1.52% | 35,355 |
| Aug 28, 2026 | $30.03 | $30.49 | $30.00 | $30.29 | +1.03% | 52,153 |
| Aug 27, 2026 | $30.19 | $30.26 | $29.76 | $29.98 | -0.70% | 53,506 |
| Aug 26, 2026 | $30.00 | $30.43 | $29.65 | $30.19 | +0.73% | 120,299 |
| Aug 25, 2026 | $30.16 | $30.32 | $29.57 | $29.97 | -0.50% | 53,926 |
| Aug 24, 2026 | $30.09 | $31.93 | $29.84 | $30.12 | +0.40% | 72,924 |
| Aug 21, 2026 | $30.25 | $30.25 | $29.68 | $30.00 | -0.23% | 72,524 |
| Aug 20, 2026 | $30.46 | $30.64 | $29.78 | $30.07 | -1.18% | 49,406 |
| Aug 19, 2026 | $31.36 | $31.55 | $30.37 | $30.43 | -2.15% | 75,267 |
| Aug 18, 2026 | $30.73 | $31.34 | $30.50 | $31.10 | +1.63% | 64,980 |
| Aug 17, 2026 | $31.09 | $31.24 | $30.52 | $30.60 | -1.50% | 55,596 |
| Aug 14, 2026 | $31.24 | $31.49 | $31.00 | $31.07 | +0.02% | 44,972 |
| Aug 13, 2026 | $31.40 | $31.49 | $30.80 | $31.06 | -0.42% | 88,541 |
| Aug 12, 2026 | $31.28 | $31.43 | $30.76 | $31.19 | -0.19% | 50,949 |
| Aug 11, 2026 | $30.61 | $31.38 | $30.44 | $31.25 | +2.83% | 58,191 |
| Aug 10, 2026 | $30.51 | $30.85 | $30.21 | $30.39 | -0.43% | 59,707 |
| Aug 7, 2026 | $30.70 | $30.99 | $30.34 | $30.52 | -0.59% | 51,675 |
| Aug 6, 2026 | $30.69 | $30.88 | $30.30 | $30.70 | -0.03% | 28,345 |
| Aug 5, 2026 | $31.14 | $31.15 | $30.49 | $30.71 | -0.81% | 46,250 |
| Aug 4, 2026 | $30.44 | $31.07 | $30.20 | $30.96 | +1.51% | 47,773 |
| Aug 3, 2026 | $30.60 | $31.22 | $30.27 | $30.50 | +1.06% | 64,226 |
| Jul 31, 2026 | $30.04 | $30.52 | $29.90 | $30.18 | -0.10% | 52,651 |
| Jul 30, 2026 | $30.75 | $31.30 | $30.13 | $30.21 | -1.76% | 89,003 |
| Jul 29, 2026 | $30.69 | $31.22 | $30.23 | $30.75 | 0.00% | 51,723 |
| Jul 28, 2026 | $30.90 | $31.41 | $30.37 | $30.75 | +0.59% | 75,967 |
| Jul 27, 2026 | $31.77 | $31.77 | $30.43 | $30.57 | -3.56% | 63,850 |
| Jul 24, 2026 | $32.60 | $32.60 | $30.75 | $31.70 | -4.32% | 72,951 |
| Jul 23, 2026 | $32.90 | $33.28 | $32.14 | $33.13 | -0.51% | 49,509 |
| Jul 22, 2026 | $33.90 | $33.90 | $33.11 | $33.30 | -1.89% | 35,426 |
| Jul 21, 2026 | $33.89 | $34.16 | $33.52 | $33.94 | +0.15% | 39,518 |
| Jul 20, 2026 | $33.68 | $34.11 | $33.03 | $33.89 | -0.24% | 40,580 |
| Jul 17, 2026 | $34.49 | $34.62 | $33.67 | $33.97 | -2.36% | 39,943 |
| Jul 16, 2026 | $34.03 | $34.98 | $34.03 | $34.79 | +2.35% | 28,645 |
| Jul 15, 2026 | $33.73 | $34.09 | $33.73 | $33.99 | +1.34% | 31,052 |
| Jul 14, 2026 | $33.77 | $34.00 | $33.41 | $33.54 | -0.47% | 29,216 |
| Jul 13, 2026 | $33.38 | $34.07 | $33.29 | $33.70 | +1.08% | 49,265 |
| Jul 10, 2026 | $33.63 | $33.68 | $33.34 | $33.34 | -0.30% | 45,326 |
| Jul 9, 2026 | $33.06 | $33.49 | $32.99 | $33.44 | +1.24% | 45,809 |
| Jul 8, 2026 | $33.15 | $33.61 | $32.88 | $33.03 | -1.29% | 47,043 |
| Jul 7, 2026 | $33.37 | $33.75 | $33.37 | $33.46 | +0.30% | 34,909 |
| Jul 6, 2026 | $33.31 | $33.78 | $33.20 | $33.36 | -0.30% | 36,897 |
| Jul 2, 2026 | $33.97 | $34.43 | $33.30 | $33.46 | -1.12% | 63,146 |
| Jul 1, 2026 | $33.07 | $33.97 | $32.85 | $33.84 | +2.86% | 67,187 |
| Jun 30, 2026 | $32.55 | $33.20 | $32.44 | $32.90 | +0.61% | 66,606 |
| Jun 29, 2026 | $32.21 | $32.76 | $32.12 | $32.70 | +0.09% | 110,689 |
| Jun 26, 2026 | $31.81 | $32.75 | $31.72 | $32.67 | +2.70% | 265,577 |
| Jun 25, 2026 | $32.52 | $32.56 | $31.44 | $31.81 | -2.48% | 62,999 |
| Jun 24, 2026 | $32.34 | $32.96 | $32.04 | $32.62 | +0.87% | 297,635 |
| Jun 23, 2026 | $31.66 | $32.65 | $31.44 | $32.34 | +2.41% | 288,677 |
| Jun 22, 2026 | $31.63 | $31.99 | $31.35 | $31.58 | +0.10% | 47,640 |
| Jun 18, 2026 | $31.81 | $32.50 | $31.36 | $31.55 | +0.38% | 193,030 |
| Jun 17, 2026 | $31.81 | $32.24 | $31.34 | $31.43 | -0.88% | 114,078 |
| Jun 16, 2026 | $32.21 | $32.37 | $31.65 | $31.71 | -0.50% | 44,147 |
| Jun 15, 2026 | $32.45 | $32.48 | $31.73 | $31.87 | -1.06% | 94,588 |
| Jun 12, 2026 | $32.10 | $32.43 | $32.07 | $32.21 | +0.91% | 77,656 |
| Jun 11, 2026 | $32.18 | $32.30 | $31.71 | $31.92 | -1.21% | 49,642 |
| Jun 10, 2026 | $32.54 | $32.71 | $32.14 | $32.31 | +0.09% | 99,505 |
| Jun 9, 2026 | $31.99 | $32.75 | $31.99 | $32.28 | +1.45% | 89,511 |
| Jun 8, 2026 | $32.03 | $32.19 | $31.66 | $31.82 | +0.16% | 100,893 |
| Jun 5, 2026 | $31.47 | $32.08 | $31.45 | $31.77 | +1.21% | 106,178 |
| Jun 4, 2026 | $30.95 | $31.62 | $30.87 | $31.39 | +2.55% | 53,601 |
| Jun 3, 2026 | $31.00 | $31.20 | $30.48 | $30.61 | -1.89% | 38,181 |
| Jun 2, 2026 | $30.70 | $31.35 | $30.67 | $31.20 | +1.56% | 67,351 |
| Jun 1, 2026 | $30.72 | $31.21 | $30.51 | $30.72 | -0.26% | 48,949 |
| May 29, 2026 | $31.09 | $31.10 | $30.52 | $30.80 | -0.81% | 54,155 |
| May 28, 2026 | $30.76 | $31.12 | $30.42 | $31.05 | +0.68% | 59,762 |
| May 27, 2026 | $31.13 | $31.32 | $30.75 | $30.84 | +0.23% | 44,209 |
| May 26, 2026 | $30.61 | $31.33 | $30.31 | $30.77 | -0.77% | 97,030 |
| May 22, 2026 | $31.17 | $31.49 | $30.81 | $31.01 | -0.51% | 76,790 |
| May 21, 2026 | $30.50 | $31.33 | $30.35 | $31.17 | +1.70% | 78,120 |
| May 20, 2026 | $30.50 | $31.00 | $30.45 | $30.65 | +0.36% | 85,784 |
| May 19, 2026 | $30.19 | $30.67 | $29.89 | $30.54 | +1.19% | 76,902 |
| May 18, 2026 | $29.85 | $30.40 | $29.85 | $30.18 | +1.11% | 31,054 |
| May 15, 2026 | $30.28 | $30.70 | $29.80 | $29.85 | -1.87% | 44,103 |
| May 14, 2026 | $30.49 | $30.81 | $30.30 | $30.42 | +0.20% | 54,617 |
| May 13, 2026 | $30.35 | $30.51 | $30.13 | $30.36 | -0.30% | 35,275 |
| May 12, 2026 | $30.47 | $30.69 | $30.04 | $30.45 | -0.07% | 43,931 |
| May 11, 2026 | $30.95 | $31.00 | $30.25 | $30.47 | -1.52% | 35,308 |
| May 8, 2026 | $30.50 | $31.22 | $30.50 | $30.94 | +1.51% | 59,816 |
| May 7, 2026 | $30.20 | $30.58 | $30.10 | $30.48 | +1.26% | 52,611 |
| May 6, 2026 | $30.20 | $30.50 | $29.80 | $30.10 | +0.03% | 95,179 |
| May 5, 2026 | $29.75 | $30.49 | $29.75 | $30.09 | +2.07% | 39,640 |
| May 4, 2026 | $29.81 | $29.90 | $29.37 | $29.48 | -1.70% | 27,227 |
| May 1, 2026 | $29.95 | $30.12 | $29.70 | $29.99 | +0.03% | 53,266 |
| Apr 30, 2026 | $29.07 | $30.24 | $29.07 | $29.98 | +2.15% | 72,047 |
| Apr 29, 2026 | $29.52 | $29.56 | $29.16 | $29.35 | -1.31% | 25,113 |
| Apr 28, 2026 | $29.70 | $30.06 | $29.70 | $29.74 | +0.61% | 40,345 |
| Apr 27, 2026 | $29.53 | $30.10 | $29.43 | $29.56 | +0.44% | 43,507 |
| Apr 24, 2026 | $29.07 | $29.87 | $29.07 | $29.43 | +1.45% | 93,058 |
| Apr 23, 2026 | $28.85 | $29.23 | $28.63 | $29.01 | +0.76% | 33,056 |
| Apr 22, 2026 | $28.70 | $29.34 | $28.70 | $28.79 | +0.14% | 42,955 |
| Apr 21, 2026 | $28.66 | $28.97 | $28.61 | $28.75 | +0.24% | 36,607 |
| Apr 20, 2026 | $29.06 | $29.07 | $28.63 | $28.68 | -1.65% | 22,005 |
| Apr 17, 2026 | $28.80 | $29.32 | $28.25 | $29.16 | +2.97% | 47,524 |
| Apr 16, 2026 | $28.18 | $28.70 | $28.04 | $28.32 | +0.32% | 28,938 |
| Apr 15, 2026 | $28.29 | $28.37 | $28.00 | $28.23 | -0.39% | 20,777 |
| Apr 14, 2026 | $28.51 | $28.89 | $28.18 | $28.34 | -1.12% | 34,207 |
| Apr 13, 2026 | $29.10 | $30.50 | $28.28 | $28.66 | -1.31% | 23,883 |
| Apr 10, 2026 | $31.08 | $31.08 | $27.34 | $29.04 | -11.11% | 238,888 |
| Apr 9, 2026 | $30.96 | $32.67 | $30.96 | $32.67 | +5.25% | 43,858 |
| Apr 8, 2026 | $31.01 | $31.42 | $30.49 | $31.04 | +2.68% | 29,400 |
| Apr 7, 2026 | $30.14 | $30.44 | $29.91 | $30.23 | +0.80% | 23,376 |
| Apr 6, 2026 | $29.78 | $30.04 | $29.65 | $29.99 | +0.87% | 15,898 |
| Apr 2, 2026 | $29.38 | $29.81 | $29.28 | $29.73 | +0.44% | 7,769 |
| Apr 1, 2026 | $29.71 | $30.00 | $29.60 | $29.60 | -0.42% | 9,684 |
| Mar 31, 2026 | $30.10 | $30.10 | $29.53 | $29.73 | +0.35% | 35,616 |
| Mar 30, 2026 | $29.49 | $29.85 | $29.10 | $29.62 | +1.93% | 30,653 |
| Mar 27, 2026 | $29.16 | $29.16 | $28.78 | $29.06 | -0.55% | 23,503 |
| Mar 26, 2026 | $28.99 | $29.33 | $28.76 | $29.22 | +0.48% | 15,678 |
| Mar 25, 2026 | $29.72 | $30.29 | $28.92 | $29.08 | -0.68% | 13,826 |
| Mar 24, 2026 | $29.34 | $29.98 | $28.95 | $29.28 | -1.11% | 14,186 |
| Mar 23, 2026 | $29.38 | $30.00 | $29.38 | $29.61 | +2.74% | 27,463 |
| Mar 20, 2026 | $28.42 | $29.30 | $28.24 | $28.82 | +0.59% | 81,605 |
| Mar 19, 2026 | $28.48 | $28.90 | $28.30 | $28.65 | +0.95% | 29,776 |
| Mar 18, 2026 | $28.76 | $29.00 | $28.30 | $28.38 | -1.53% | 25,298 |
| Mar 17, 2026 | $29.42 | $29.72 | $28.61 | $28.82 | -0.62% | 31,003 |
| Mar 16, 2026 | $29.30 | $29.56 | $28.88 | $29.00 | -0.03% | 13,986 |
| Mar 13, 2026 | $29.28 | $29.33 | $28.70 | $29.01 | +0.35% | 29,315 |
| Mar 12, 2026 | $28.27 | $29.06 | $28.18 | $28.91 | +0.05% | 27,317 |
| Mar 11, 2026 | $28.86 | $29.29 | $28.43 | $28.90 | +0.50% | 32,963 |
| Mar 10, 2026 | $28.49 | $29.50 | $28.27 | $28.75 | +0.17% | 19,856 |
| Mar 9, 2026 | $28.85 | $29.16 | $28.07 | $28.70 | -1.14% | 41,061 |
| Mar 6, 2026 | $28.72 | $29.04 | $28.22 | $29.03 | -0.58% | 26,834 |
| Mar 5, 2026 | $29.54 | $29.54 | $28.86 | $29.20 | -1.95% | 15,999 |
| Mar 4, 2026 | $29.98 | $29.98 | $29.52 | $29.78 | +0.34% | 14,523 |
| Mar 3, 2026 | $29.30 | $30.07 | $29.12 | $29.68 | -0.34% | 15,690 |
| Mar 2, 2026 | $29.05 | $30.46 | $29.05 | $29.78 | +1.29% | 46,976 |
| Feb 27, 2026 | $29.65 | $30.06 | $29.29 | $29.40 | -2.13% | 34,696 |
| Feb 26, 2026 | $30.71 | $31.12 | $30.00 | $30.04 | -1.28% | 19,970 |
| Feb 25, 2026 | $29.93 | $30.48 | $29.50 | $30.43 | +3.01% | 11,859 |
| Feb 24, 2026 | $29.86 | $30.10 | $29.49 | $29.54 | -0.54% | 12,104 |
| Feb 23, 2026 | $30.07 | $30.19 | $29.53 | $29.70 | -1.79% | 38,194 |
| Feb 20, 2026 | $30.13 | $30.35 | $29.88 | $30.24 | +1.04% | 13,349 |
| Feb 19, 2026 | $30.12 | $30.57 | $29.93 | $29.93 | -1.68% | 18,249 |
| Feb 18, 2026 | $30.71 | $30.71 | $29.84 | $30.44 | -0.36% | 28,536 |
| Feb 17, 2026 | $30.72 | $31.15 | $30.55 | $30.55 | -0.36% | 12,652 |
| Feb 13, 2026 | $30.33 | $30.68 | $30.29 | $30.66 | +0.33% | 15,696 |
| Feb 12, 2026 | $30.64 | $30.64 | $30.01 | $30.56 | +0.86% | 19,034 |
| Feb 11, 2026 | $30.55 | $30.73 | $30.01 | $30.30 | -0.46% | 27,446 |
| Feb 10, 2026 | $31.01 | $31.01 | $30.04 | $30.44 | -0.23% | 26,420 |
| Feb 9, 2026 | $29.06 | $30.90 | $29.06 | $30.51 | -0.10% | 21,890 |
| Feb 6, 2026 | $30.94 | $31.60 | $30.54 | $30.54 | -0.81% | 24,496 |
| Feb 5, 2026 | $30.24 | $31.06 | $30.17 | $30.79 | +1.75% | 22,324 |
| Feb 4, 2026 | $30.37 | $31.20 | $30.22 | $30.26 | +0.87% | 29,613 |
| Feb 3, 2026 | $29.42 | $30.85 | $29.13 | $30.00 | +2.08% | 41,285 |
| Feb 2, 2026 | $29.35 | $29.63 | $29.27 | $29.39 | +0.72% | 49,797 |
| Jan 30, 2026 | $29.30 | $29.57 | $29.16 | $29.18 | +0.41% | 24,276 |
| Jan 29, 2026 | $28.81 | $29.17 | $28.21 | $29.06 | +1.72% | 46,121 |
| Jan 28, 2026 | $29.05 | $29.05 | $28.22 | $28.57 | -2.99% | 15,936 |
| Jan 27, 2026 | $29.59 | $29.59 | $28.86 | $29.45 | -0.34% | 28,288 |
| Jan 26, 2026 | $29.22 | $30.26 | $28.82 | $29.55 | +1.27% | 21,956 |
| Jan 23, 2026 | $29.80 | $30.64 | $29.00 | $29.18 | -3.02% | 11,452 |
| Jan 22, 2026 | $29.99 | $30.49 | $29.89 | $30.09 | +0.87% | 15,715 |
| Jan 21, 2026 | $28.57 | $30.23 | $28.57 | $29.83 | +4.30% | 27,937 |
| Jan 20, 2026 | $28.69 | $29.06 | $28.28 | $28.60 | -1.21% | 10,552 |
| Jan 16, 2026 | $29.02 | $29.67 | $28.94 | $28.95 | -0.79% | 16,639 |
| Jan 15, 2026 | $29.58 | $30.17 | $28.71 | $29.18 | +1.14% | 12,235 |
| Jan 14, 2026 | $28.32 | $28.87 | $28.11 | $28.85 | +0.87% | 22,219 |
| Jan 13, 2026 | $28.24 | $28.79 | $28.18 | $28.60 | +0.11% | 18,272 |
| Jan 12, 2026 | $28.64 | $29.01 | $28.06 | $28.57 | -0.38% | 17,443 |
| Jan 9, 2026 | $28.83 | $29.60 | $28.54 | $28.68 | -0.49% | 13,697 |
| Jan 8, 2026 | $28.01 | $29.20 | $28.01 | $28.82 | +2.23% | 12,718 |
| Jan 7, 2026 | $28.68 | $28.74 | $28.05 | $28.19 | -0.39% | 12,911 |
| Jan 6, 2026 | $28.82 | $28.82 | $27.59 | $28.30 | -2.78% | 35,160 |
| Jan 5, 2026 | $28.99 | $29.34 | $28.87 | $29.11 | +1.01% | 10,786 |
| Jan 2, 2026 | $29.29 | $30.20 | $28.15 | $28.82 | -1.97% | 23,242 |
| Dec 31, 2025 | $29.58 | $29.58 | $29.29 | $29.40 | -0.44% | 12,012 |
| Dec 30, 2025 | $29.81 | $29.88 | $29.53 | $29.53 | -1.40% | 9,716 |
| Dec 29, 2025 | $30.27 | $30.27 | $29.18 | $29.95 | -1.38% | 29,437 |
| Dec 26, 2025 | $29.91 | $30.47 | $29.91 | $30.37 | +1.61% | 13,934 |
| Dec 24, 2025 | $30.99 | $31.15 | $29.41 | $29.89 | -3.49% | 29,331 |
| Dec 23, 2025 | $31.19 | $31.67 | $30.88 | $30.97 | -0.71% | 11,714 |
| Dec 22, 2025 | $31.92 | $32.18 | $30.73 | $31.19 | -2.35% | 26,474 |
| Dec 19, 2025 | $32.61 | $32.61 | $31.61 | $31.94 | -2.35% | 45,446 |
| Dec 18, 2025 | $32.89 | $33.15 | $32.67 | $32.71 | -0.55% | 20,893 |
| Dec 17, 2025 | $32.57 | $33.12 | $32.50 | $32.89 | +1.42% | 25,761 |
| Dec 16, 2025 | $32.50 | $32.62 | $32.14 | $32.43 | +0.03% | 23,372 |
| Dec 15, 2025 | $32.69 | $32.71 | $31.86 | $32.42 | -1.10% | 29,516 |
| Dec 12, 2025 | $30.50 | $32.98 | $30.50 | $32.78 | +6.43% | 39,570 |
| Dec 11, 2025 | $30.38 | $30.85 | $30.20 | $30.80 | -0.71% | 43,914 |
| Dec 10, 2025 | $29.74 | $31.62 | $29.74 | $31.02 | +4.90% | 42,787 |
| Dec 9, 2025 | $29.46 | $29.75 | $29.22 | $29.57 | -0.07% | 18,214 |
| Dec 8, 2025 | $29.13 | $29.68 | $27.94 | $29.59 | +0.41% | 12,555 |
| Dec 5, 2025 | $29.92 | $30.06 | $29.24 | $29.47 | -0.91% | 18,569 |
| Dec 4, 2025 | $29.74 | $29.98 | $29.54 | $29.74 | -0.47% | 10,467 |
| Dec 3, 2025 | $29.30 | $29.94 | $29.30 | $29.88 | +1.98% | 10,561 |
| Dec 2, 2025 | $29.01 | $29.32 | $29.00 | $29.30 | +0.24% | 12,469 |
| Dec 1, 2025 | $28.85 | $29.23 | $28.84 | $29.23 | +0.17% | 6,646 |
| Nov 28, 2025 | $29.19 | $29.19 | $28.81 | $29.18 | -1.22% | 10,783 |
| Nov 26, 2025 | $29.45 | $30.06 | $29.07 | $29.54 | -0.03% | 17,733 |
| Nov 25, 2025 | $28.98 | $30.10 | $28.98 | $29.55 | +2.75% | 10,990 |
| Nov 24, 2025 | $28.78 | $28.87 | $28.34 | $28.76 | +0.17% | 12,504 |
| Nov 21, 2025 | $27.56 | $28.92 | $27.56 | $28.71 | +3.46% | 19,894 |
| Nov 20, 2025 | $28.04 | $28.04 | $27.52 | $27.75 | +0.18% | 10,440 |
| Nov 19, 2025 | $27.30 | $27.92 | $27.30 | $27.70 | +1.35% | 19,881 |
| Nov 18, 2025 | $27.87 | $27.90 | $27.22 | $27.33 | -1.58% | 10,976 |
| Nov 17, 2025 | $27.96 | $28.13 | $27.69 | $27.77 | -1.77% | 22,442 |
| Nov 14, 2025 | $28.08 | $28.27 | $27.77 | $28.27 | -0.39% | 11,609 |
| Nov 13, 2025 | $27.58 | $28.60 | $27.58 | $28.38 | +1.36% | 20,603 |
| Nov 12, 2025 | $28.20 | $28.38 | $27.50 | $28.00 | -0.32% | 25,158 |
| Nov 11, 2025 | $27.98 | $28.09 | $27.64 | $28.09 | +0.93% | 7,863 |
| Nov 10, 2025 | $27.33 | $28.09 | $26.82 | $27.83 | +1.90% | 39,722 |
| Nov 7, 2025 | $27.43 | $27.74 | $27.29 | $27.31 | -0.84% | 10,358 |
| Nov 6, 2025 | $27.94 | $27.94 | $27.25 | $27.54 | -2.34% | 10,610 |
| Nov 5, 2025 | $27.38 | $28.20 | $27.38 | $28.20 | +3.11% | 9,666 |
| Nov 4, 2025 | $26.88 | $27.76 | $26.88 | $27.35 | +0.51% | 11,376 |
| Nov 3, 2025 | $27.22 | $27.39 | $26.82 | $27.21 | -0.18% | 11,324 |
| Oct 31, 2025 | $27.04 | $27.60 | $26.78 | $27.26 | +0.44% | 11,769 |
| Oct 30, 2025 | $27.26 | $27.28 | $27.14 | $27.14 | -0.18% | 6,937 |
| Oct 29, 2025 | $27.28 | $27.54 | $27.00 | $27.19 | -1.13% | 22,998 |
| Oct 28, 2025 | $27.06 | $27.71 | $27.00 | $27.50 | +0.51% | 20,829 |
| Oct 27, 2025 | $27.80 | $27.80 | $27.32 | $27.36 | -1.48% | 21,764 |
| Oct 24, 2025 | $28.05 | $28.05 | $27.37 | $27.77 | -0.79% | 11,158 |
| Oct 23, 2025 | $27.97 | $28.16 | $27.62 | $27.99 | -0.57% | 10,782 |
| Oct 22, 2025 | $27.64 | $28.22 | $27.62 | $28.15 | +1.66% | 18,984 |
| Oct 21, 2025 | $27.73 | $27.85 | $27.52 | $27.69 | -0.86% | 14,496 |
| Oct 20, 2025 | $27.45 | $27.93 | $27.39 | $27.93 | – | 16,538 |
Seasonality
BCML return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 4.2% | -6.3% | 0.7% | 2.1% | 0.8% | 0.7% | 0.7% | 0.3% | 1.2% | 6.1% | 2.4% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -0.7% | 0.8% | 2.2% | 0.9% | 2.7% | 7.8% | -8.3% | -1.2% | 2.7% | 1.4% | ||
| 2025 | 4.3% | -1.8% | -7.9% | 3.3% | 1.5% | 5.8% | -2.5% | 12.0% | -4.2% | -5.2% | 7.0% | 1.7% |
| 2024 | -13.5% | -1.9% | 3.5% | -4.0% | 2.0% | 1.4% | 18.4% | -4.4% | 3.4% | 4.8% | 16.7% | -6.9% |
| 2023 | 6.0% | 2.1% | -16.4% | -2.3% | -2.8% | 3.5% | 20.9% | -4.4% | 0.2% | 3.1% | 5.6% | 13.4% |
| 2022 | 10.9% | 8.0% | -2.8% | 4.0% | 2.3% | -10.5% | -5.3% | -5.0% | -5.3% | 9.4% | -1.4% | 0.4% |
| 2021 | -3.1% | 16.3% | 5.4% | 0.4% | 2.4% | -3.1% | 1.9% | -5.4% | 7.5% | 1.6% | -3.6% | 3.0% |
| 2020 | -1.2% | -5.1% | -43.5% | 2.3% | 6.9% | -2.0% | -20.4% | 12.7% | -11.1% | 7.8% | 29.7% | 5.3% |
| 2019 | -6.5% | 6.8% | -1.9% | 1.8% | -5.2% | 0.2% | 4.6% | -3.5% | 2.8% | -6.9% | 3.9% | 3.6% |
| 2018 | 2.6% | 14.0% | -1.1% | -2.2% | 9.1% | 3.1% | -2.0% | 8.0% | 1.8% | -9.3% | -4.5% | -0.1% |
| 2017 | 7.7% | 2.8% | -0.3% | 2.4% | 2.1% | 1.7% | -0.6% | -1.4% | 5.3% | 5.3% | 1.6% | 1.0% |