XNAS
Datos históricos de BayCom Corp
BayCom Corp · BCML
$30.53
▼ -0.02 (-0.07%)
Última operación · 10/10/2026, 18:50:50 UTC
- Variación en el periodo
- +11.71%
- Máximo
- US$34.98
- 16 de julio de 2026
- Mínimo
- US$26.78
- 31 de octubre de 2025
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.89 | 31.19 | 30.42 | 30.53 | −1.01% | 64,356.801 |
| 8 oct 2026 | 30.80 | 31.18 | 30.80 | 30.84 | +0.13% | 56,232.253 |
| 7 oct 2026 | 30.70 | 31.04 | 30.69 | 30.80 | −0.55% | 38,394.615 |
| 6 oct 2026 | 31.13 | 31.28 | 30.81 | 30.97 | −0.13% | 49,163.61 |
| 5 oct 2026 | 31.29 | 31.59 | 30.99 | 31.01 | −0.58% | 51,307.954 |
| 2 oct 2026 | 31.25 | 31.95 | 31.05 | 31.19 | +0.94% | 90,545.826 |
| 1 oct 2026 | 30.35 | 31.03 | 29.94 | 30.90 | +1.85% | 54,753.103 |
| 30 sep 2026 | 30.83 | 30.87 | 30.34 | 30.34 | −1.43% | 49,070.657 |
| 29 sep 2026 | 30.98 | 31.38 | 30.51 | 30.78 | −0.29% | 68,609.369 |
| 28 sep 2026 | 30.86 | 31.52 | 30.65 | 30.87 | 0.00% | 76,812.231 |
| 25 sep 2026 | 30.29 | 31.19 | 30.29 | 30.87 | +2.18% | 83,275.329 |
| 24 sep 2026 | 29.95 | 30.60 | 29.76 | 30.21 | +1.92% | 61,000.315 |
| 23 sep 2026 | 29.92 | 29.93 | 29.55 | 29.64 | −0.97% | 35,834.381 |
| 22 sep 2026 | 29.90 | 30.18 | 29.75 | 29.93 | +0.67% | 71,421.354 |
| 21 sep 2026 | 30.00 | 30.15 | 29.63 | 29.73 | −1.23% | 62,946.091 |
| 18 sep 2026 | 30.12 | 30.24 | 29.64 | 30.10 | −0.69% | 128,358.724 |
| 17 sep 2026 | 30.29 | 30.55 | 30.01 | 30.31 | +0.93% | 29,619.798 |
| 16 sep 2026 | 30.49 | 30.55 | 29.79 | 30.03 | −1.35% | 49,719.401 |
| 15 sep 2026 | 30.24 | 30.49 | 30.11 | 30.44 | +0.86% | 31,524.602 |
| 14 sep 2026 | 30.04 | 30.43 | 29.95 | 30.18 | +0.27% | 33,347.895 |
| 11 sep 2026 | 30.48 | 30.65 | 29.85 | 30.10 | −0.43% | 34,163.514 |
| 10 sep 2026 | 29.84 | 30.23 | 29.81 | 30.23 | +0.57% | 50,752.294 |
| 9 sep 2026 | 30.05 | 30.25 | 29.70 | 30.06 | −0.13% | 51,235.022 |
| 8 sep 2026 | 30.74 | 30.89 | 30.05 | 30.10 | −2.27% | 31,425.067 |
| 4 sep 2026 | 30.40 | 30.82 | 30.40 | 30.80 | +1.25% | 30,809.639 |
| 3 sep 2026 | 30.60 | 30.80 | 30.41 | 30.42 | +0.03% | 27,209.454 |
| 2 sep 2026 | 30.03 | 30.57 | 29.88 | 30.41 | +1.88% | 42,048.987 |
| 1 sep 2026 | 29.93 | 30.01 | 29.66 | 29.85 | +0.07% | 36,759.091 |
| 31 ago 2026 | 30.32 | 30.38 | 29.52 | 29.83 | −1.52% | 35,355.648 |
| 28 ago 2026 | 30.03 | 30.49 | 30.00 | 30.29 | +1.03% | 52,153.462 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.