BayCom

BCML
🏛️ usa →
28.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.81 24.31 23.59 23.59 0.0M
2023-12-28 23.52 23.84 23.00 23.79 0.0M
2023-12-27 23.74 23.75 23.57 23.75 0.0M
2023-12-26 23.63 23.79 23.32 23.75 0.0M
2023-12-22 23.33 24.01 23.33 23.46 0.0M
2023-12-21 23.38 23.85 22.10 23.25 0.1M
2023-12-20 23.35 23.80 23.00 23.17 0.1M
2023-12-19 22.80 23.50 22.60 23.40 0.1M
2023-12-18 23.00 23.00 22.52 22.78 0.0M
2023-12-15 22.90 23.02 22.60 23.00 0.1M
2023-12-14 22.79 22.90 22.55 22.70 0.0M
2023-12-13 21.92 22.63 21.63 22.33 0.0M
2023-12-12 21.77 21.77 21.42 21.45 0.0M
2023-12-11 21.75 21.87 21.45 21.65 0.0M
2023-12-08 21.70 21.94 21.68 21.85 0.0M
2023-12-07 21.63 21.93 21.35 21.93 0.0M
2023-12-06 21.57 21.77 21.28 21.31 0.0M
2023-12-05 22.05 22.05 21.27 21.27 0.0M
2023-12-04 21.61 22.15 21.42 22.14 0.0M
2023-12-01 21.12 21.61 20.85 21.54 0.0M
2023-11-30 20.85 21.13 20.70 20.90 0.0M
2023-11-29 20.82 21.26 20.58 21.02 0.0M
2023-11-28 20.65 20.89 20.40 20.55 0.0M
2023-11-27 21.12 21.13 20.55 20.65 0.0M
2023-11-24 20.89 21.20 20.84 21.18 0.0M
2023-11-22 20.83 20.89 20.61 20.89 0.0M
2023-11-21 21.02 21.13 20.71 20.77 0.0M
2023-11-20 21.49 21.49 20.93 21.17 0.0M
2023-11-17 21.36 21.48 21.26 21.38 0.0M
2023-11-16 21.15 21.33 21.02 21.14 0.0M
2023-11-15 21.04 21.14 20.82 21.09 0.0M
2023-11-14 20.79 21.20 20.53 21.20 0.1M
2023-11-13 20.15 20.40 20.15 20.23 0.0M
2023-11-10 20.65 20.65 20.22 20.38 0.0M
2023-11-09 20.58 20.59 20.31 20.32 0.0M
2023-11-08 20.70 20.70 20.23 20.58 0.0M
2023-11-07 21.00 21.41 20.70 20.78 0.0M
2023-11-06 20.64 20.91 20.32 20.91 0.0M
2023-11-03 20.56 20.98 20.51 20.69 0.0M
2023-11-02 20.21 20.61 20.21 20.47 0.0M
2023-11-01 19.87 20.32 19.86 20.09 0.0M
2023-10-31 19.75 19.86 19.62 19.80 0.0M
2023-10-30 19.94 20.17 19.65 19.80 0.0M
2023-10-27 20.00 20.00 19.68 19.80 0.0M
2023-10-26 19.61 19.91 19.54 19.88 0.0M
2023-10-25 19.50 19.50 18.95 19.31 0.0M
2023-10-24 19.77 19.77 19.04 19.50 0.0M
2023-10-23 20.09 20.15 19.62 19.62 0.0M
2023-10-20 20.63 20.63 19.65 19.95 0.0M
2023-10-19 20.17 20.17 19.55 19.65 0.0M
2023-10-18 20.24 20.53 19.74 20.02 0.0M
2023-10-17 19.86 20.55 19.86 20.34 0.0M
2023-10-16 19.91 20.08 19.65 19.78 0.1M
2023-10-13 20.22 20.22 19.64 19.71 0.0M
2023-10-12 20.01 20.20 19.90 20.20 0.0M
2023-10-11 20.01 20.30 19.90 19.90 0.0M
2023-10-10 19.91 20.19 19.64 19.89 0.0M
2023-10-09 19.69 20.13 19.39 19.89 0.0M
2023-10-06 19.60 19.99 19.44 19.76 0.0M
2023-10-05 19.49 19.86 19.23 19.66 0.0M
2023-10-04 19.00 19.55 18.76 19.35 0.0M
2023-10-03 19.07 19.07 18.79 18.98 0.0M
2023-10-02 19.28 19.28 19.01 19.11 0.0M
2023-09-29 19.53 19.57 19.07 19.21 0.0M
2023-09-28 19.44 19.62 19.22 19.38 0.0M
2023-09-27 19.12 19.28 19.08 19.22 0.0M
2023-09-26 19.38 19.59 18.75 19.11 0.0M
2023-09-25 18.93 19.31 18.93 19.27 0.0M
2023-09-22 19.08 19.14 19.02 19.10 0.0M
2023-09-21 19.01 19.11 18.98 19.07 0.0M
2023-09-20 19.36 19.36 19.00 19.00 0.0M
2023-09-19 19.16 19.42 19.16 19.25 0.1M
2023-09-18 19.14 19.37 18.92 19.21 0.0M
2023-09-15 19.38 19.55 19.04 19.11 0.1M
2023-09-14 18.88 19.54 18.74 19.38 0.1M
2023-09-13 18.86 18.86 18.70 18.79 0.0M
2023-09-12 18.84 19.19 18.84 19.12 0.0M
2023-09-11 18.90 19.06 18.73 19.04 0.0M
2023-09-08 19.01 19.14 18.90 18.90 0.0M
2023-09-07 19.00 19.32 18.65 18.88 0.1M
2023-09-06 18.90 19.28 18.90 19.05 0.0M
2023-09-05 19.63 19.68 19.02 19.05 0.0M
2023-09-01 18.97 19.75 18.97 19.63 0.0M
2023-08-31 19.14 19.36 18.96 19.27 0.0M
2023-08-30 19.40 19.60 19.02 19.14 0.0M
2023-08-29 19.39 19.59 19.39 19.45 0.0M
2023-08-28 19.23 19.63 19.23 19.39 0.0M
2023-08-25 19.50 19.60 19.21 19.35 0.1M
2023-08-24 19.06 19.69 19.06 19.46 0.0M
2023-08-23 18.76 19.29 18.58 19.15 0.0M
2023-08-22 18.99 19.12 18.67 18.84 0.0M
2023-08-21 19.54 19.66 19.10 19.12 0.0M
2023-08-18 19.01 19.78 18.48 19.68 0.0M
2023-08-17 19.01 19.18 18.85 19.17 0.0M
2023-08-16 18.58 19.26 18.58 18.96 0.0M
2023-08-15 19.10 19.23 18.98 19.17 0.0M
2023-08-14 20.00 20.00 19.01 19.29 0.0M
2023-08-11 20.10 20.21 19.93 20.12 0.0M
2023-08-10 20.32 20.32 20.04 20.23 0.0M
2023-08-09 20.33 20.53 20.07 20.43 0.0M
2023-08-08 20.02 20.56 19.81 20.49 0.0M
2023-08-07 20.09 20.41 20.07 20.31 0.0M
2023-08-04 20.30 20.30 20.07 20.25 0.0M
2023-08-03 19.75 20.09 19.73 20.03 0.0M
2023-08-02 19.73 19.98 19.53 19.92 0.0M
2023-08-01 20.15 20.15 19.66 19.82 0.0M
2023-07-31 19.95 20.31 19.82 20.16 0.0M
2023-07-28 19.66 20.00 19.66 19.96 0.0M
2023-07-27 19.04 19.90 19.00 19.63 0.1M
2023-07-26 18.60 19.34 18.60 19.24 0.0M
2023-07-25 18.29 18.50 18.05 18.32 0.0M
2023-07-24 18.02 18.36 18.01 18.36 0.0M
2023-07-21 18.48 18.48 17.96 18.08 0.0M
2023-07-20 18.46 18.65 18.28 18.51 0.0M
2023-07-19 18.50 18.63 18.11 18.43 0.0M
2023-07-18 17.53 18.26 17.53 18.02 0.0M
2023-07-17 17.10 17.82 17.10 17.71 0.0M
2023-07-14 17.38 17.38 16.76 17.10 0.0M
2023-07-13 16.99 17.35 16.57 17.35 0.0M
2023-07-12 16.88 17.00 16.71 16.93 0.0M
2023-07-11 17.00 17.00 16.64 16.69 0.0M
2023-07-10 16.80 17.28 16.78 16.90 0.0M
2023-07-07 16.43 16.94 16.43 16.86 0.1M
2023-07-06 16.74 16.74 16.28 16.44 0.0M
2023-07-05 16.63 16.95 16.63 16.79 0.0M
2023-07-03 16.75 16.83 16.59 16.67 0.0M
2023-06-30 17.09 17.09 16.63 16.68 0.0M
2023-06-29 17.02 17.27 16.96 17.12 0.0M
2023-06-28 16.83 17.10 16.73 16.89 0.0M
2023-06-27 17.01 17.14 16.69 16.91 0.0M
2023-06-26 17.36 17.45 17.18 17.18 0.0M
2023-06-23 17.52 17.65 16.63 17.41 0.2M
2023-06-22 17.87 17.87 17.57 17.69 0.0M
2023-06-21 18.15 18.21 17.98 18.01 0.0M
2023-06-20 18.48 18.52 18.11 18.17 0.1M
2023-06-16 17.13 18.53 16.69 18.53 0.3M
2023-06-15 16.90 17.06 16.66 16.98 0.0M
2023-06-14 17.49 17.49 16.77 17.06 0.0M
2023-06-13 17.14 17.31 16.88 17.13 0.1M
2023-06-12 17.39 17.57 16.97 17.06 0.0M
2023-06-09 17.22 17.60 17.22 17.47 0.0M
2023-06-08 17.84 17.84 17.45 17.59 0.0M
2023-06-07 17.42 17.95 17.42 17.92 0.0M
2023-06-06 16.54 17.39 16.54 17.32 0.0M
2023-06-05 16.93 16.97 16.39 16.62 0.2M
2023-06-02 16.27 17.00 15.96 16.95 0.0M
2023-06-01 16.33 16.50 15.92 16.02 0.1M
2023-05-31 15.89 16.46 15.89 16.21 0.0M
2023-05-30 16.06 16.43 16.06 16.26 0.0M
2023-05-26 16.08 16.30 16.03 16.14 0.0M
2023-05-25 16.40 16.51 16.01 16.01 0.0M
2023-05-24 16.45 16.75 16.37 16.48 0.1M
2023-05-23 15.75 16.74 15.75 16.45 0.0M
2023-05-22 15.90 16.30 15.83 16.11 0.0M
2023-05-19 15.84 16.01 15.58 15.75 0.0M
2023-05-18 15.65 15.84 15.31 15.63 0.0M
2023-05-17 15.30 15.73 15.29 15.62 0.1M
2023-05-16 15.02 15.23 15.02 15.10 0.0M
2023-05-15 15.03 15.37 15.03 15.05 0.0M
2023-05-12 15.05 15.18 15.03 15.13 0.0M
2023-05-11 15.08 15.47 15.07 15.25 0.0M
2023-05-10 15.50 15.50 15.03 15.24 0.0M
2023-05-09 15.33 15.42 15.10 15.39 0.0M
2023-05-08 15.94 15.94 15.28 15.35 0.0M
2023-05-05 15.71 16.18 15.68 15.89 0.0M
2023-05-04 15.73 15.85 15.45 15.72 0.0M
2023-05-03 15.73 16.74 15.73 15.87 0.1M
2023-05-02 16.42 16.90 15.59 15.66 0.0M
2023-05-01 16.90 16.90 16.36 16.40 0.0M
2023-04-28 16.37 17.23 16.31 16.68 0.0M
2023-04-27 16.21 16.53 15.68 16.31 0.0M
2023-04-26 15.93 16.25 15.72 16.10 0.1M
2023-04-25 16.47 16.47 15.96 15.96 0.0M
2023-04-24 16.29 17.01 16.23 16.59 0.0M
2023-04-21 16.52 16.92 16.16 16.16 0.0M
2023-04-20 16.71 17.17 16.47 16.63 0.0M
2023-04-19 16.55 17.06 16.55 16.88 0.0M
2023-04-18 16.93 16.97 16.53 16.71 0.0M
2023-04-17 16.36 16.91 16.17 16.79 0.0M
2023-04-14 16.83 16.95 16.30 16.34 0.0M
2023-04-13 16.79 17.00 16.58 16.70 0.0M
2023-04-12 16.56 16.88 16.56 16.74 0.0M
2023-04-11 16.38 16.85 16.31 16.61 0.1M
2023-04-10 16.49 16.64 16.34 16.37 0.0M
2023-04-06 16.64 16.69 16.45 16.55 0.0M
2023-04-05 16.36 16.61 16.36 16.50 0.0M
2023-04-04 16.55 16.72 16.42 16.50 0.0M
2023-04-03 16.96 17.08 16.49 16.63 0.0M
2023-03-31 16.91 17.08 16.82 17.08 0.0M
2023-03-30 17.22 17.23 16.81 16.88 0.0M
2023-03-29 17.38 17.38 17.15 17.25 0.0M
2023-03-28 17.67 17.69 17.14 17.33 0.0M
2023-03-27 17.67 17.94 17.63 17.75 0.0M
2023-03-24 17.06 17.47 17.01 17.38 0.0M
2023-03-23 17.68 17.74 17.11 17.21 0.1M
2023-03-22 18.49 18.49 17.31 17.46 0.0M
2023-03-21 18.34 18.92 18.00 18.30 0.0M
2023-03-20 17.95 18.47 17.66 18.02 0.0M
2023-03-17 17.76 17.84 17.55 17.75 0.1M
2023-03-16 16.93 18.34 16.66 17.91 0.0M
2023-03-15 16.75 17.72 16.75 17.25 0.0M
2023-03-14 17.99 19.00 16.87 17.09 0.1M
2023-03-13 18.08 18.08 16.94 17.18 0.1M
2023-03-10 19.02 19.02 18.19 18.37 0.0M
2023-03-09 19.71 19.87 19.08 19.24 0.1M
2023-03-08 19.76 20.14 19.76 19.88 0.0M
2023-03-07 20.00 20.36 19.81 19.98 0.0M
2023-03-06 20.02 20.05 19.61 20.02 0.1M
2023-03-03 20.18 20.29 20.04 20.29 0.0M
2023-03-02 20.52 20.52 19.93 20.10 0.0M
2023-03-01 20.53 20.81 19.67 20.54 0.0M
2023-02-28 20.43 20.99 20.43 20.53 0.0M
2023-02-27 19.95 20.62 19.95 20.46 0.0M
2023-02-24 19.52 19.80 19.42 19.80 0.2M
2023-02-23 19.79 19.79 19.59 19.62 0.0M
2023-02-22 19.62 19.79 19.49 19.56 0.0M
2023-02-21 19.98 20.14 19.64 19.76 0.0M
2023-02-17 19.99 20.11 19.88 19.99 0.0M
2023-02-16 19.70 20.11 19.70 19.88 0.0M
2023-02-15 19.74 20.09 19.74 20.00 0.0M
2023-02-14 19.81 19.95 19.00 19.74 0.2M
2023-02-13 20.27 20.34 19.82 19.98 0.0M
2023-02-10 20.50 20.50 20.08 20.18 0.0M
2023-02-09 20.75 20.75 20.41 20.46 0.0M
2023-02-08 20.88 21.05 20.67 20.67 0.0M
2023-02-07 20.59 21.00 20.35 20.83 0.0M
2023-02-06 21.00 21.07 20.68 20.80 0.0M
2023-02-03 20.90 20.94 20.63 20.86 0.0M
2023-02-02 20.78 20.91 20.57 20.89 0.0M
2023-02-01 20.13 20.81 20.08 20.64 0.0M
2023-01-31 19.50 20.25 19.47 20.11 0.0M
2023-01-30 19.22 19.75 19.15 19.54 0.2M
2023-01-27 19.59 19.59 18.85 19.32 0.0M
2023-01-26 18.97 19.23 18.90 19.04 0.0M
2023-01-25 18.86 19.20 18.76 19.20 0.0M
2023-01-24 19.06 19.12 18.76 19.01 0.0M
2023-01-23 19.27 19.28 18.96 19.10 0.0M
2023-01-20 19.12 19.14 19.00 19.14 0.0M
2023-01-19 18.86 19.02 18.73 19.00 0.0M
2023-01-18 19.59 19.59 18.93 18.93 0.0M
2023-01-17 19.70 19.70 19.38 19.49 0.0M
2023-01-13 19.33 19.61 19.29 19.61 0.0M
2023-01-12 19.20 19.74 19.20 19.48 0.0M
2023-01-11 19.16 19.24 19.04 19.20 0.0M
2023-01-10 18.96 19.29 18.85 19.14 0.0M
2023-01-09 18.89 19.10 18.85 18.99 0.0M
2023-01-06 18.89 19.04 18.68 18.99 0.0M
2023-01-05 18.88 18.92 18.62 18.72 0.0M
2023-01-04 19.13 19.13 18.89 18.89 0.0M
2023-01-03 19.06 19.13 18.90 18.98 0.0M