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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $30.35 | $32.12 | $29.00 | $30.77 | +1.42% | 1,428,543 |
| Sep 2026 | $29.93 | $31.52 | $29.55 | $30.34 | +1.71% | 1,085,934 |
| Aug 2026 | $30.60 | $31.93 | $29.52 | $29.83 | -1.16% | 1,246,565 |
| Jul 2026 | $33.07 | $34.98 | $29.90 | $30.18 | -8.27% | 1,089,616 |
| Jun 2026 | $30.72 | $33.20 | $30.48 | $32.90 | +6.82% | 2,317,133 |
| May 2026 | $29.95 | $31.49 | $29.37 | $30.80 | +2.74% | 1,144,779 |
| Apr 2026 | $29.71 | $32.67 | $27.34 | $29.98 | +0.86% | 932,895 |
| Mar 2026 | $29.05 | $30.46 | $28.07 | $29.73 | +1.11% | 613,127 |
| Feb 2026 | $29.35 | $31.60 | $29.06 | $29.40 | +0.75% | 467,610 |
| Jan 2026 | $29.29 | $30.64 | $27.59 | $29.18 | -0.75% | 397,555 |
| Dec 2025 | $28.85 | $33.15 | $27.94 | $29.40 | +0.75% | 493,358 |
| Nov 2025 | $27.22 | $30.10 | $26.82 | $29.18 | +7.04% | 293,932 |
| Oct 2025 | $28.58 | $28.89 | $26.78 | $27.26 | -5.18% | 384,268 |
| Sep 2025 | $30.02 | $30.96 | $28.29 | $28.75 | -4.99% | 347,941 |
| Aug 2025 | $26.50 | $30.90 | $26.31 | $30.26 | +12.03% | 428,661 |
| Jul 2025 | $27.40 | $29.75 | $26.52 | $27.01 | -2.53% | 507,711 |
| Jun 2025 | $26.33 | $28.36 | $25.84 | $27.71 | +5.00% | 579,807 |
| May 2025 | $25.86 | $27.99 | $25.65 | $26.39 | +1.46% | 526,271 |
| Apr 2025 | $24.91 | $27.56 | $22.22 | $26.01 | +3.34% | 671,493 |
| Mar 2025 | $27.46 | $27.77 | $24.25 | $25.17 | -8.47% | 463,931 |
| Feb 2025 | $27.36 | $29.47 | $26.83 | $27.50 | -1.75% | 320,940 |
| Jan 2025 | $26.89 | $28.81 | $24.38 | $27.99 | +4.28% | 585,853 |
| Dec 2024 | $29.20 | $30.08 | $25.90 | $26.84 | -7.42% | 763,295 |
| Nov 2024 | $24.70 | $30.13 | $24.00 | $28.99 | +16.66% | 552,962 |
| Oct 2024 | $23.12 | $24.92 | $23.11 | $24.85 | +4.76% | 423,885 |
| Sep 2024 | $22.66 | $24.84 | $21.66 | $23.72 | +3.00% | 408,420 |
| Aug 2024 | $24.22 | $24.70 | $20.25 | $23.03 | -4.40% | 417,368 |
| Jul 2024 | $20.34 | $25.04 | $19.26 | $24.09 | +18.38% | 546,944 |
| Jun 2024 | $20.20 | $20.43 | $18.54 | $20.35 | +0.84% | 530,959 |
| May 2024 | $19.97 | $21.11 | $19.16 | $20.18 | +2.02% | 423,043 |
| Apr 2024 | $20.65 | $20.65 | $19.06 | $19.78 | -4.03% | 564,190 |
| Mar 2024 | $19.92 | $20.80 | $18.59 | $20.61 | +2.95% | 577,998 |
| Feb 2024 | $20.04 | $20.91 | $18.96 | $20.02 | -1.91% | 479,916 |
| Jan 2024 | $23.44 | $23.79 | $20.27 | $20.41 | -13.48% | 352,148 |
| Dec 2023 | $21.12 | $24.31 | $20.85 | $23.59 | +12.87% | 690,156 |
| Nov 2023 | $19.87 | $21.49 | $19.86 | $20.90 | +5.56% | 358,580 |
| Oct 2023 | $19.28 | $20.63 | $18.76 | $19.80 | +3.07% | 485,806 |
| Sep 2023 | $18.97 | $19.75 | $18.65 | $19.21 | -0.31% | 642,743 |
| Aug 2023 | $20.15 | $20.56 | $18.48 | $19.27 | -4.41% | 510,758 |
| Jul 2023 | $16.75 | $20.31 | $16.28 | $20.16 | +20.86% | 705,476 |
| Jun 2023 | $16.33 | $18.53 | $15.92 | $16.68 | +2.90% | 1,444,941 |
| May 2023 | $16.90 | $16.90 | $15.02 | $16.21 | -2.82% | 718,216 |
| Apr 2023 | $16.96 | $17.23 | $15.68 | $16.68 | -2.34% | 636,286 |
| Mar 2023 | $20.53 | $20.81 | $16.66 | $17.08 | -16.80% | 965,394 |
| Feb 2023 | $20.13 | $21.07 | $19.00 | $20.53 | +2.09% | 718,883 |
| Jan 2023 | $19.06 | $20.25 | $18.62 | $20.11 | +5.95% | 557,954 |
| Dec 2022 | $18.87 | $19.63 | $18.33 | $18.98 | +0.11% | 613,088 |
| Nov 2022 | $19.15 | $19.73 | $18.20 | $18.96 | -1.40% | 529,569 |
| Oct 2022 | $17.83 | $19.48 | $17.52 | $19.23 | +9.39% | 796,202 |
| Sep 2022 | $18.48 | $19.60 | $17.56 | $17.58 | -5.53% | 916,648 |
| Aug 2022 | $19.48 | $19.84 | $18.26 | $18.61 | -5.00% | 1,016,252 |
| Jul 2022 | $20.76 | $21.22 | $18.60 | $19.59 | -5.27% | 1,985,451 |
| Jun 2022 | $23.08 | $23.54 | $20.14 | $20.68 | -10.75% | 4,356,644 |
| May 2022 | $22.72 | $23.33 | $20.79 | $23.17 | +2.30% | 1,939,057 |
| Apr 2022 | $21.77 | $23.39 | $21.25 | $22.65 | +4.04% | 1,684,805 |
| Mar 2022 | $22.49 | $23.52 | $21.58 | $21.77 | -3.07% | 1,191,731 |
| Feb 2022 | $20.81 | $22.73 | $20.22 | $22.46 | +7.98% | 1,629,577 |
| Jan 2022 | $18.89 | $21.17 | $18.79 | $20.80 | +10.87% | 441,679 |
| Dec 2021 | $17.60 | $19.32 | $17.60 | $18.76 | +3.02% | 343,233 |
| Nov 2021 | $18.80 | $19.68 | $17.81 | $18.21 | -3.60% | 165,761 |
| Oct 2021 | $18.50 | $19.25 | $18.08 | $18.89 | +1.56% | 242,795 |
| Sep 2021 | $17.33 | $18.60 | $17.11 | $18.60 | +7.45% | 338,891 |
| Aug 2021 | $18.30 | $18.64 | $16.47 | $17.31 | -5.41% | 234,687 |
| Jul 2021 | $17.97 | $18.99 | $17.16 | $18.30 | +1.95% | 519,321 |
| Jun 2021 | $18.32 | $18.79 | $17.48 | $17.95 | -3.08% | 2,638,306 |
| May 2021 | $18.15 | $18.78 | $17.62 | $18.52 | +2.38% | 741,632 |
| Apr 2021 | $17.92 | $18.47 | $17.79 | $18.09 | +0.39% | 820,595 |
| Mar 2021 | $17.28 | $19.00 | $17.10 | $18.02 | +5.44% | 793,800 |
| Feb 2021 | $14.88 | $17.43 | $14.38 | $17.09 | +16.26% | 592,786 |
| Jan 2021 | $15.21 | $15.97 | $14.60 | $14.70 | -3.10% | 428,109 |
| Dec 2020 | $14.92 | $15.87 | $14.42 | $15.17 | +5.35% | 612,100 |
| Nov 2020 | $11.31 | $16.09 | $11.31 | $14.40 | +29.73% | 569,308 |
| Oct 2020 | $10.35 | $12.50 | $10.21 | $11.10 | +7.77% | 490,409 |
| Sep 2020 | $11.51 | $12.92 | $9.67 | $10.30 | -11.09% | 556,603 |
| Aug 2020 | $10.39 | $12.08 | $10.27 | $11.59 | +12.69% | 564,668 |
| Jul 2020 | $13.01 | $13.19 | $10.24 | $10.28 | -20.37% | 403,660 |
| Jun 2020 | $13.20 | $15.73 | $11.65 | $12.91 | -2.05% | 760,003 |
| May 2020 | $12.00 | $14.79 | $10.08 | $13.18 | +6.89% | 1,322,831 |
| Apr 2020 | $11.76 | $13.15 | $10.65 | $12.33 | +2.32% | 1,576,040 |
| Mar 2020 | $21.43 | $21.72 | $11.07 | $12.05 | -43.45% | 1,342,638 |
| Feb 2020 | $22.53 | $23.50 | $20.27 | $21.31 | -5.12% | 881,624 |
| Jan 2020 | $22.85 | $23.21 | $21.61 | $22.46 | -1.23% | 1,172,283 |
| Dec 2019 | $22.02 | $23.10 | $20.99 | $22.74 | +3.55% | 1,077,889 |
| Nov 2019 | $21.15 | $22.76 | $21.15 | $21.96 | +3.88% | 809,156 |
| Oct 2019 | $22.67 | $22.74 | $20.52 | $21.14 | -6.91% | 727,565 |
| Sep 2019 | $21.87 | $24.89 | $20.36 | $22.71 | +2.76% | 804,523 |
| Aug 2019 | $22.98 | $23.06 | $21.01 | $22.10 | -3.49% | 340,507 |
| Jul 2019 | $21.90 | $23.56 | $20.37 | $22.90 | +4.57% | 242,220 |
| Jun 2019 | $21.50 | $23.85 | $19.74 | $21.90 | +0.18% | 374,508 |
| May 2019 | $23.03 | $24.85 | $21.69 | $21.86 | -5.16% | 290,925 |
| Apr 2019 | $22.64 | $23.50 | $21.11 | $23.05 | +1.81% | 242,490 |
| Mar 2019 | $23.20 | $23.38 | $20.55 | $22.64 | -1.86% | 430,834 |
| Feb 2019 | $21.53 | $23.70 | $20.75 | $23.07 | +6.81% | 527,296 |
| Jan 2019 | $22.70 | $25.00 | $20.68 | $21.60 | -6.45% | 426,678 |
| Dec 2018 | $23.40 | $23.77 | $17.19 | $23.09 | -0.09% | 934,810 |
| Nov 2018 | $24.18 | $25.93 | $22.62 | $23.11 | -4.46% | 618,818 |
| Oct 2018 | $26.75 | $26.75 | $22.01 | $24.19 | -9.33% | 893,129 |
| Sep 2018 | $26.21 | $26.89 | $24.90 | $26.68 | +1.83% | 777,488 |
| Aug 2018 | $24.34 | $26.94 | $24.34 | $26.20 | +8.00% | 937,102 |
| Jul 2018 | $24.90 | $25.20 | $23.56 | $24.26 | -1.98% | 926,372 |
| Jun 2018 | $24.07 | $25.99 | $23.25 | $24.75 | +3.13% | 3,109,420 |
| May 2018 | $21.85 | $24.62 | $21.68 | $24.00 | +9.09% | 836,252 |
| Apr 2018 | $22.49 | $22.75 | $21.00 | $22.00 | -2.18% | 264,404 |
| Mar 2018 | $22.75 | $24.00 | $22.16 | $22.49 | -1.14% | 95,847 |
| Feb 2018 | $19.99 | $22.95 | $19.80 | $22.75 | +14.04% | 639,794 |
| Jan 2018 | $19.35 | $19.99 | $19.25 | $19.95 | +2.57% | 245,503 |
| Dec 2017 | $19.25 | $19.75 | $19.25 | $19.45 | +1.04% | 261,433 |
| Nov 2017 | $18.95 | $19.35 | $18.95 | $19.25 | +1.58% | 569,070 |
| Oct 2017 | $18.00 | $18.95 | $17.80 | $18.95 | +5.28% | 225,445 |
| Sep 2017 | $17.05 | $18.00 | $16.90 | $18.00 | +5.32% | 264,242 |
| Aug 2017 | $17.34 | $17.45 | $17.05 | $17.09 | -1.44% | 128,811 |
| Jul 2017 | $17.45 | $17.45 | $17.00 | $17.34 | -0.63% | 42,244 |
| Jun 2017 | $17.15 | $17.45 | $16.90 | $17.45 | +1.75% | 77,967 |
| May 2017 | $16.50 | $17.20 | $16.45 | $17.15 | +2.08% | 155,180 |
| Apr 2017 | $16.40 | $16.90 | $16.35 | $16.80 | +2.44% | 23,376 |
| Mar 2017 | $16.60 | $16.76 | $16.20 | $16.40 | -0.30% | 39,404 |
| Feb 2017 | $16.10 | $16.45 | $16.01 | $16.45 | +2.81% | 14,730 |
| Jan 2017 | $14.80 | $16.10 | $14.80 | $16.00 | +7.67% | 145,525 |
| Dec 2016 | $13.02 | $15.00 | $12.90 | $14.86 | +12.58% | 134,700 |
| Nov 2016 | $12.30 | $13.20 | $12.30 | $13.20 | +7.32% | 116,763 |
| Oct 2016 | $12.31 | $12.45 | $12.27 | $12.30 | 0.00% | 120,200 |
| Sep 2016 | $12.29 | $12.35 | $12.25 | $12.30 | +0.41% | 113,200 |
| Aug 2016 | $12.41 | $12.41 | $12.22 | $12.25 | -1.37% | 363,100 |
| Jul 2016 | $12.05 | $12.42 | $11.99 | $12.42 | +3.07% | 184,300 |
| Jun 2016 | $12.05 | $12.15 | $11.98 | $12.05 | -0.25% | 67,600 |
| May 2016 | $11.95 | $12.10 | $11.82 | $12.08 | +1.85% | 97,250 |
| Apr 2016 | $11.96 | $12.00 | $11.56 | $11.86 | -1.17% | 60,300 |
| Mar 2016 | $12.00 | $12.35 | $11.95 | $12.00 | -0.17% | 15,509 |
| Feb 2016 | $13.08 | $13.10 | $12.00 | $12.02 | -8.10% | 73,500 |
| Jan 2016 | $13.25 | $13.25 | $12.90 | $13.08 | -1.28% | 18,500 |
| Dec 2015 | $13.31 | $13.36 | $13.21 | $13.25 | -0.45% | 499,764 |
| Nov 2015 | $13.20 | $13.40 | $13.20 | $13.31 | -0.30% | 59,002 |
| Oct 2015 | $12.03 | $13.40 | $12.03 | $13.35 | +10.97% | 91,900 |
| Sep 2015 | $11.60 | $12.25 | $11.60 | $12.03 | +3.71% | 111,900 |
| Aug 2015 | $11.80 | $11.90 | $11.60 | $11.60 | -2.03% | 85,136 |
| Jul 2015 | $11.85 | $11.85 | $11.50 | $11.84 | +0.34% | 60,800 |
| Jun 2015 | $11.92 | $11.95 | $11.80 | $11.80 | -1.01% | 58,191 |
| May 2015 | $12.10 | $12.10 | $11.92 | $11.92 | -0.67% | 12,600 |
| Apr 2015 | $11.55 | $12.75 | $11.55 | $12.00 | +3.45% | 151,000 |
| Mar 2015 | $11.58 | $11.69 | $11.45 | $11.60 | +0.43% | 211,800 |
| Feb 2015 | $11.75 | $11.80 | $11.55 | $11.55 | -1.70% | 38,107 |
| Jan 2015 | $11.90 | $11.90 | $11.50 | $11.75 | -1.26% | 47,200 |
| Dec 2014 | $11.94 | $12.10 | $11.90 | $11.90 | -0.42% | 505,700 |
| Nov 2014 | $11.65 | $11.99 | $11.64 | $11.95 | +2.58% | 71,700 |
| Oct 2014 | $11.35 | $11.65 | $11.35 | $11.65 | +2.64% | 19,501 |
| Sep 2014 | $11.35 | $11.70 | $11.12 | $11.35 | 0.00% | 21,700 |
| Aug 2014 | $10.90 | $11.35 | $10.86 | $11.35 | +4.13% | 153,000 |
| Jul 2014 | $10.55 | $10.90 | $10.35 | $10.90 | +2.83% | 63,800 |
| Jun 2014 | $10.50 | $10.70 | $10.50 | $10.60 | +0.95% | 8,100 |
| May 2014 | $10.12 | $10.50 | $10.12 | $10.50 | +3.75% | 514,900 |
| Apr 2014 | $10.25 | $10.25 | $10.10 | $10.12 | -1.27% | 67,700 |
| Mar 2014 | $10.20 | $10.70 | $10.16 | $10.25 | +0.49% | 33,300 |
| Feb 2014 | $10.20 | $10.40 | $10.15 | $10.20 | 0.00% | 26,700 |
| Jan 2014 | $9.70 | $10.44 | $9.70 | $10.20 | +5.15% | 26,400 |
| Dec 2013 | $10.10 | $10.24 | $9.70 | $9.70 | -5.27% | 28,300 |
| Nov 2013 | $10.00 | $10.24 | $9.93 | $10.24 | +2.40% | 19,400 |
| Oct 2013 | $9.80 | $10.25 | $9.20 | $10.00 | +2.04% | 163,800 |
| Sep 2013 | $9.00 | $9.99 | $9.00 | $9.80 | +8.89% | 149,100 |
| Aug 2013 | $8.74 | $9.35 | $8.55 | $9.00 | +2.97% | 520,000 |
| Jul 2013 | $7.50 | $8.85 | $7.50 | $8.74 | +16.53% | 37,000 |
| Jun 2013 | $7.98 | $7.98 | $7.40 | $7.50 | -6.02% | 134,600 |
| May 2013 | $7.85 | $8.10 | $7.60 | $7.98 | +1.01% | 62,400 |
| Apr 2013 | $8.30 | $8.35 | $7.90 | $7.90 | -5.39% | 123,900 |
| Mar 2013 | $8.25 | $8.40 | $8.20 | $8.35 | -1.18% | 60,100 |
| Feb 2013 | $8.35 | $8.75 | $8.20 | $8.45 | +1.20% | 9,600 |
| Jan 2013 | $8.20 | $8.75 | $8.20 | $8.35 | +1.83% | 16,600 |
| Dec 2012 | $7.99 | $8.50 | $7.80 | $8.20 | +2.63% | 20,700 |
| Nov 2012 | $8.00 | $8.50 | $7.90 | $7.99 | -0.12% | 20,800 |
| Oct 2012 | $7.80 | $8.40 | $7.80 | $8.00 | +2.56% | 37,900 |
| Sep 2012 | $8.10 | $8.40 | $7.80 | $7.80 | -2.50% | 16,800 |
| Aug 2012 | $7.76 | $8.45 | $7.76 | $8.00 | +3.09% | 15,400 |
| Jul 2012 | $7.65 | $8.90 | $7.65 | $7.76 | +1.44% | 13,200 |
| Jun 2012 | $7.75 | $8.49 | $7.55 | $7.65 | -9.89% | 9,300 |
| May 2012 | $9.00 | $9.00 | $7.40 | $8.49 | -5.67% | 49,600 |
| Apr 2012 | $7.60 | $9.00 | $7.60 | $9.00 | +18.42% | 1,100 |
| Mar 2012 | $7.99 | $7.99 | $7.59 | $7.60 | -4.88% | 1,400 |
| Feb 2012 | $7.00 | $7.99 | $7.00 | $7.99 | +18.90% | 4,200 |
| Jan 2012 | $6.85 | $7.05 | $6.71 | $6.72 | -1.90% | 22,500 |
| Dec 2011 | $6.75 | $7.00 | $6.75 | $6.85 | +1.48% | 9,900 |
| Nov 2011 | $6.85 | $6.95 | $6.75 | $6.75 | 0.00% | 21,600 |
| Oct 2011 | $6.45 | $6.85 | $6.00 | $6.75 | +4.65% | 8,700 |
| Sep 2011 | $6.55 | $7.10 | $6.45 | $6.45 | -2.71% | 11,400 |
| Aug 2011 | $7.05 | $7.10 | $6.63 | $6.63 | -5.96% | 36,500 |
| Jul 2011 | $6.75 | $7.25 | $6.75 | $7.05 | +4.44% | 32,200 |
| Jun 2011 | $7.25 | $7.30 | $6.75 | $6.75 | -6.90% | 62,300 |
| May 2011 | $7.50 | $7.50 | $7.00 | $7.25 | -3.33% | 14,700 |
| Apr 2011 | $7.60 | $7.65 | $7.21 | $7.50 | -1.32% | 28,200 |
| Mar 2011 | $7.56 | $7.90 | $7.54 | $7.60 | +0.53% | 8,900 |
| Feb 2011 | $7.10 | $7.60 | $7.10 | $7.56 | +4.28% | 14,900 |
| Jan 2011 | $6.99 | $7.30 | $6.99 | $7.25 | +3.72% | 9,900 |
| Dec 2010 | $7.45 | $7.50 | $6.70 | $6.99 | -9.22% | 28,900 |
| Nov 2010 | $7.80 | $7.85 | $7.31 | $7.70 | -1.28% | 33,700 |
| Oct 2010 | $8.25 | $8.45 | $7.80 | $7.80 | -5.45% | 16,400 |
| Sep 2010 | $8.75 | $8.75 | $8.00 | $8.25 | -5.71% | 2,500 |
| Aug 2010 | $8.75 | $9.00 | $8.75 | $8.75 | 0.00% | 14,900 |
| Jul 2010 | $9.73 | $9.73 | $8.75 | $8.75 | -10.07% | 3,500 |
| Jun 2010 | $9.75 | $9.75 | $9.55 | $9.73 | -0.21% | 18,300 |
| May 2010 | $9.65 | $9.95 | $9.65 | $9.75 | +1.04% | 4,300 |
| Apr 2010 | $8.80 | $10.85 | $8.80 | $9.65 | +7.22% | 24,500 |
| Mar 2010 | $8.30 | $9.00 | $8.20 | $9.00 | +8.43% | 6,500 |
| Feb 2010 | $7.80 | $9.60 | $7.80 | $8.30 | +6.41% | 10,200 |
| Jan 2010 | $7.75 | $7.80 | $7.65 | $7.80 | +0.65% | 1,000 |
| Dec 2009 | $8.00 | $8.00 | $7.75 | $7.75 | -3.13% | 19,800 |
| Nov 2009 | $8.50 | $8.50 | $8.00 | $8.00 | -5.88% | 12,400 |
| Oct 2009 | $8.59 | $8.70 | $8.50 | $8.50 | -1.05% | 4,500 |
| Sep 2009 | $8.55 | $8.65 | $8.50 | $8.59 | +0.47% | 3,700 |
| Aug 2009 | $8.60 | $8.60 | $8.10 | $8.55 | -0.58% | 38,900 |
| Jul 2009 | $9.50 | $9.50 | $8.55 | $8.60 | -9.47% | 16,800 |
| Jun 2009 | $9.50 | $9.70 | $9.00 | $9.50 | 0.00% | 6,800 |
| May 2009 | $7.55 | $9.90 | $7.30 | $9.50 | +25.83% | 8,100 |
| Apr 2009 | $6.85 | $7.55 | $6.85 | $7.55 | +10.22% | 2,000 |
| Mar 2009 | $8.55 | $8.55 | $6.85 | $6.85 | -19.88% | 2,300 |
| Feb 2009 | $7.08 | $9.00 | $6.97 | $8.55 | +20.76% | 43,300 |
| Jan 2009 | $7.10 | $7.10 | $6.70 | $7.08 | -0.28% | 38,000 |
| Dec 2008 | $7.50 | $7.50 | $7.00 | $7.10 | -5.33% | 78,800 |
| Nov 2008 | $7.25 | $7.50 | $7.00 | $7.50 | +4.17% | 11,700 |
| Oct 2008 | $7.65 | $8.60 | $7.00 | $7.20 | -5.88% | 12,900 |
| Sep 2008 | $7.50 | $7.70 | $7.50 | $7.65 | +2.00% | 43,900 |
| Aug 2008 | $8.15 | $8.15 | $7.25 | $7.50 | -7.98% | 72,400 |
| Jul 2008 | $8.00 | $8.15 | $7.40 | $8.15 | +1.88% | 30,100 |
| Jun 2008 | $9.50 | $9.50 | $8.00 | $8.00 | -15.79% | 67,800 |
| May 2008 | $9.50 | $9.50 | $9.05 | $9.50 | 0.00% | 15,700 |
| Apr 2008 | $9.75 | $10.00 | $9.50 | $9.50 | -2.56% | 15,700 |
| Mar 2008 | $10.35 | $10.35 | $9.75 | $9.75 | -5.80% | 5,400 |
| Feb 2008 | $10.05 | $10.75 | $10.05 | $10.35 | +2.99% | 13,700 |
| Jan 2008 | $10.50 | $10.50 | $10.05 | $10.05 | -4.29% | 6,000 |
| Dec 2007 | $10.50 | $10.65 | $10.10 | $10.50 | 0.00% | 6,700 |
| Nov 2007 | $10.50 | $10.55 | $10.50 | $10.50 | 0.00% | 50,400 |
| Oct 2007 | $10.25 | $10.74 | $10.25 | $10.50 | +2.44% | 185,800 |
| Sep 2007 | $10.50 | $10.75 | $10.20 | $10.25 | 0.00% | 41,800 |
| Aug 2007 | $11.25 | $11.90 | $10.01 | $10.25 | -13.79% | 19,900 |
| Jul 2007 | $11.15 | $12.00 | $11.01 | $11.89 | +6.64% | 9,400 |
| Jun 2007 | $12.00 | $12.00 | $11.00 | $11.15 | -7.08% | 50,500 |
| May 2007 | $12.65 | $13.00 | $11.75 | $12.00 | -5.14% | 25,000 |
| Apr 2007 | $12.20 | $12.65 | $11.95 | $12.65 | +3.69% | 53,500 |
| Mar 2007 | $12.55 | $13.50 | $11.75 | $12.20 | -2.79% | 47,600 |
| Feb 2007 | $12.00 | $12.55 | $12.00 | $12.55 | +4.58% | 75,800 |
| Jan 2007 | $11.85 | $13.00 | $11.85 | $12.00 | +1.27% | 34,900 |
| Dec 2006 | $12.00 | $12.25 | $11.80 | $11.85 | -1.25% | 78,400 |
| Nov 2006 | $11.75 | $12.00 | $11.75 | $12.00 | +2.13% | 184,200 |
| Oct 2006 | $11.50 | $12.00 | $11.50 | $11.75 | -1.26% | 142,000 |
| Sep 2006 | $11.75 | $12.00 | $11.50 | $11.90 | -0.83% | 183,400 |
| Aug 2006 | $12.20 | $12.65 | $11.85 | $12.00 | -1.64% | 59,700 |
| Jul 2006 | $12.50 | $12.85 | $12.20 | $12.20 | -2.40% | 22,200 |
| Jun 2006 | $12.95 | $12.95 | $12.50 | $12.50 | -3.47% | 25,500 |
| May 2006 | $12.85 | $12.95 | $12.25 | $12.95 | +0.78% | 33,200 |
| Apr 2006 | $13.00 | $13.00 | $12.75 | $12.85 | -1.15% | 79,800 |
| Mar 2006 | $12.50 | $13.10 | $12.50 | $13.00 | +4.00% | 95,800 |
| Feb 2006 | $12.75 | $12.90 | $12.25 | $12.50 | -2.34% | 62,200 |
| Jan 2006 | $12.00 | $13.50 | $11.40 | $12.80 | +6.67% | 135,600 |
| Dec 2005 | $12.00 | $12.50 | $11.40 | $12.00 | 0.00% | 17,000 |
| Nov 2005 | $12.00 | $12.30 | $11.75 | $12.00 | – | 16,900 |
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% |