BayCom Corp.

BCML
🏛️ 美国 →
28.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.08 19.18 18.98 18.98 0.0M
2022-12-29 18.84 19.13 18.42 19.03 0.0M
2022-12-28 18.90 19.00 18.65 18.68 0.0M
2022-12-27 18.95 19.05 18.91 19.03 0.0M
2022-12-23 18.90 19.13 18.90 18.91 0.0M
2022-12-22 18.89 18.98 18.61 18.81 0.0M
2022-12-21 18.81 19.14 18.81 19.02 0.0M
2022-12-20 18.82 19.13 18.73 18.76 0.0M
2022-12-19 19.18 19.36 18.82 18.86 0.0M
2022-12-16 18.33 19.32 18.33 19.32 0.1M
2022-12-15 18.75 18.75 18.42 18.58 0.0M
2022-12-14 19.28 19.29 18.79 18.90 0.0M
2022-12-13 19.09 19.54 18.96 19.42 0.0M
2022-12-12 18.60 19.03 18.51 18.93 0.0M
2022-12-09 18.89 18.89 18.44 18.68 0.0M
2022-12-08 19.63 19.63 18.76 18.84 0.0M
2022-12-07 18.79 19.19 18.69 18.85 0.0M
2022-12-06 18.95 18.95 18.63 18.78 0.0M
2022-12-05 19.18 19.18 18.73 18.86 0.0M
2022-12-02 18.98 19.24 18.85 19.10 0.0M
2022-12-01 18.87 19.06 18.53 19.00 0.0M
2022-11-30 18.35 18.96 18.35 18.96 0.1M
2022-11-29 19.02 19.02 18.48 18.55 0.0M
2022-11-28 19.44 19.44 18.67 18.95 0.0M
2022-11-25 19.39 19.44 19.23 19.44 0.0M
2022-11-23 19.67 19.67 19.18 19.30 0.0M
2022-11-22 19.35 19.69 18.90 19.58 0.0M
2022-11-21 19.08 19.36 18.97 19.18 0.0M
2022-11-18 18.94 19.23 18.89 19.04 0.0M
2022-11-17 18.70 18.84 18.20 18.72 0.0M
2022-11-16 18.92 18.98 18.52 18.66 0.0M
2022-11-15 18.92 19.12 18.50 18.81 0.0M
2022-11-14 19.16 19.16 18.68 18.68 0.0M
2022-11-11 19.36 19.39 18.99 19.12 0.0M
2022-11-10 19.25 19.73 19.21 19.46 0.1M
2022-11-09 19.24 19.24 18.91 19.06 0.0M
2022-11-08 19.08 19.47 19.08 19.24 0.0M
2022-11-07 19.34 19.44 19.07 19.20 0.0M
2022-11-04 19.19 19.38 19.11 19.28 0.0M
2022-11-03 19.15 19.15 18.95 19.09 0.0M
2022-11-02 19.17 19.66 19.00 19.16 0.0M
2022-11-01 19.15 19.31 19.00 19.25 0.0M
2022-10-31 19.31 19.35 19.09 19.23 0.0M
2022-10-28 19.24 19.40 19.00 19.30 0.0M
2022-10-27 19.35 19.40 18.87 19.05 0.1M
2022-10-26 18.80 19.24 18.09 19.17 0.1M
2022-10-25 18.30 18.98 17.93 18.89 0.0M
2022-10-24 17.79 18.25 17.63 18.20 0.1M
2022-10-21 19.48 19.48 17.80 17.89 0.0M
2022-10-20 18.73 18.88 18.36 18.55 0.0M
2022-10-19 18.72 18.73 18.25 18.60 0.0M
2022-10-18 18.87 18.95 18.52 18.70 0.0M
2022-10-17 18.90 19.03 18.58 18.66 0.0M
2022-10-14 18.95 18.96 18.54 18.67 0.0M
2022-10-13 17.91 18.85 17.91 18.79 0.0M
2022-10-12 17.77 18.09 17.63 18.04 0.0M
2022-10-11 17.62 17.84 17.52 17.73 0.0M
2022-10-10 17.63 17.88 17.61 17.63 0.0M
2022-10-07 17.91 18.24 17.57 17.62 0.0M
2022-10-06 18.00 18.06 17.80 18.01 0.0M
2022-10-05 17.89 18.02 17.83 17.97 0.0M
2022-10-04 17.79 18.13 17.79 18.09 0.0M
2022-10-03 17.83 17.88 17.61 17.68 0.0M
2022-09-30 17.99 17.99 17.56 17.58 0.1M
2022-09-29 17.99 17.99 17.78 17.93 0.0M
2022-09-28 18.08 18.30 18.08 18.14 0.0M
2022-09-27 18.30 18.30 18.02 18.03 0.0M
2022-09-26 18.30 18.43 18.21 18.25 0.0M
2022-09-23 18.17 18.41 18.17 18.31 0.0M
2022-09-22 18.47 18.59 18.24 18.52 0.0M
2022-09-21 19.08 19.08 18.64 18.68 0.0M
2022-09-20 18.93 19.41 18.76 18.94 0.0M
2022-09-19 18.77 19.00 18.70 18.94 0.0M
2022-09-16 18.54 18.69 18.26 18.66 0.1M
2022-09-15 18.49 18.93 18.49 18.68 0.0M
2022-09-14 18.44 19.03 18.44 18.61 0.1M
2022-09-13 19.04 19.04 18.58 18.65 0.0M
2022-09-12 19.04 19.12 19.00 19.08 0.0M
2022-09-09 19.07 19.60 18.76 19.00 0.0M
2022-09-08 18.53 19.03 18.34 18.84 0.0M
2022-09-07 18.48 18.79 18.45 18.57 0.2M
2022-09-06 18.69 18.69 18.32 18.43 0.0M
2022-09-02 18.53 18.83 18.52 18.70 0.1M
2022-09-01 18.48 18.66 18.36 18.37 0.0M
2022-08-31 18.77 18.77 18.41 18.61 0.1M
2022-08-30 19.02 19.02 18.56 18.63 0.0M
2022-08-29 19.08 19.24 18.80 18.93 0.0M
2022-08-26 19.46 19.51 19.14 19.25 0.0M
2022-08-25 18.98 19.42 18.26 19.42 0.0M
2022-08-24 19.22 19.30 19.01 19.06 0.0M
2022-08-23 19.30 19.44 19.23 19.27 0.0M
2022-08-22 19.54 19.60 19.24 19.35 0.1M
2022-08-19 19.47 19.77 19.29 19.69 0.1M
2022-08-18 19.73 19.73 19.38 19.65 0.0M
2022-08-17 19.84 19.84 19.42 19.61 0.0M
2022-08-16 19.52 19.83 19.42 19.72 0.0M
2022-08-15 19.26 19.59 19.26 19.59 0.0M
2022-08-12 19.38 19.48 19.35 19.48 0.0M
2022-08-11 19.47 19.48 19.24 19.26 0.0M
2022-08-10 19.58 19.81 19.23 19.28 0.0M
2022-08-09 19.37 19.48 19.21 19.37 0.0M
2022-08-08 19.36 19.36 19.18 19.24 0.0M
2022-08-05 18.73 19.20 18.26 19.14 0.0M
2022-08-04 18.96 19.18 18.87 18.88 0.0M
2022-08-03 19.07 19.19 19.06 19.08 0.0M
2022-08-02 19.52 19.52 18.96 19.14 0.1M
2022-08-01 19.48 19.65 19.02 19.52 0.1M
2022-07-29 19.10 19.81 18.92 19.59 0.2M
2022-07-28 19.08 19.10 18.79 18.93 0.1M
2022-07-27 19.05 19.12 18.92 19.04 0.1M
2022-07-26 19.02 19.13 18.90 18.92 0.1M
2022-07-25 19.15 19.25 18.92 19.06 0.1M
2022-07-22 20.74 21.08 18.60 19.08 0.2M
2022-07-21 20.80 21.22 20.71 20.90 0.1M
2022-07-20 20.78 21.20 20.70 20.90 0.1M
2022-07-19 21.00 21.12 20.75 20.80 0.1M
2022-07-18 20.66 20.99 20.50 20.70 0.0M
2022-07-15 20.30 20.67 19.98 20.61 0.1M
2022-07-14 20.15 20.16 19.77 20.04 0.1M
2022-07-13 20.58 20.65 20.39 20.41 0.0M
2022-07-12 20.66 20.92 20.66 20.79 0.1M
2022-07-11 20.80 20.97 20.63 20.70 0.2M
2022-07-08 20.70 21.08 20.51 20.80 0.2M
2022-07-07 20.70 20.97 20.60 20.65 0.1M
2022-07-06 20.70 21.02 20.58 20.67 0.1M
2022-07-05 20.64 20.87 20.32 20.83 0.1M
2022-07-01 20.76 21.05 20.45 20.98 0.1M
2022-06-30 20.52 20.74 20.34 20.68 0.1M
2022-06-29 21.02 21.39 20.57 20.65 0.2M
2022-06-28 21.17 21.39 21.00 21.07 0.2M
2022-06-27 20.36 21.24 20.19 21.11 0.2M
2022-06-24 21.09 21.51 20.14 20.15 1.8M
2022-06-23 21.52 21.57 20.88 20.92 0.1M
2022-06-22 21.68 21.90 21.36 21.36 0.3M
2022-06-21 21.64 22.20 21.50 21.74 0.1M
2022-06-17 21.45 22.01 21.16 21.49 0.1M
2022-06-16 21.75 21.96 21.15 21.30 0.1M
2022-06-15 21.70 22.29 21.54 22.04 0.1M
2022-06-14 21.03 21.65 21.03 21.52 0.1M
2022-06-13 21.68 21.74 20.96 21.03 0.1M
2022-06-10 22.16 22.36 21.88 22.02 0.0M
2022-06-09 22.76 22.98 22.42 22.45 0.1M
2022-06-08 22.91 22.99 22.48 22.91 0.1M
2022-06-07 23.11 23.11 22.35 22.83 0.2M
2022-06-06 23.37 23.39 23.05 23.14 0.2M
2022-06-03 23.23 23.28 23.10 23.19 0.1M
2022-06-02 23.23 23.54 23.08 23.34 0.1M
2022-06-01 23.08 23.43 23.00 23.32 0.1M
2022-05-31 23.14 23.33 22.83 23.17 0.1M
2022-05-27 22.74 23.30 22.74 23.17 0.0M
2022-05-26 22.30 22.90 22.08 22.60 0.1M
2022-05-25 21.90 22.35 21.86 22.17 0.1M
2022-05-24 22.12 22.12 21.48 21.81 0.1M
2022-05-23 21.65 22.42 21.64 22.20 0.1M
2022-05-20 21.70 21.90 21.20 21.52 0.1M
2022-05-19 22.12 22.26 21.68 21.68 0.0M
2022-05-18 22.78 22.85 22.25 22.34 0.1M
2022-05-17 22.10 22.85 22.10 22.80 0.1M
2022-05-16 21.68 21.88 21.53 21.88 0.1M
2022-05-13 21.48 21.91 21.48 21.87 0.1M
2022-05-12 21.40 21.50 21.20 21.47 0.1M
2022-05-11 21.02 21.50 20.89 21.40 0.2M
2022-05-10 21.67 21.84 20.79 20.89 0.1M
2022-05-09 22.08 22.08 21.47 21.68 0.1M
2022-05-06 22.27 22.47 22.11 22.27 0.1M
2022-05-05 22.52 22.58 22.34 22.40 0.1M
2022-05-04 22.53 22.58 22.26 22.55 0.1M
2022-05-03 22.37 22.59 22.21 22.57 0.1M
2022-05-02 22.72 22.82 22.07 22.26 0.1M
2022-04-29 23.00 23.00 22.35 22.65 0.1M
2022-04-28 23.14 23.21 22.83 23.08 0.1M
2022-04-27 22.82 23.02 22.67 23.02 0.1M
2022-04-26 23.25 23.34 22.51 22.75 0.1M
2022-04-25 22.92 23.39 22.76 23.29 0.1M
2022-04-22 22.78 23.00 22.77 22.99 0.2M
2022-04-21 22.65 22.93 22.63 22.66 0.1M
2022-04-20 22.41 22.65 22.41 22.65 0.1M
2022-04-19 21.47 22.28 21.47 22.27 0.1M
2022-04-18 21.69 21.77 21.32 21.42 0.1M
2022-04-14 21.66 21.80 21.55 21.69 0.1M
2022-04-13 21.50 21.75 21.44 21.65 0.1M
2022-04-12 21.57 21.85 21.54 21.61 0.1M
2022-04-11 21.52 21.84 21.52 21.63 0.1M
2022-04-08 21.50 21.70 21.44 21.65 0.0M
2022-04-07 21.40 21.68 21.25 21.49 0.0M
2022-04-06 21.69 21.87 21.54 21.55 0.1M
2022-04-05 21.95 21.95 21.68 21.79 0.1M
2022-04-04 21.94 21.98 21.79 21.85 0.1M
2022-04-01 21.77 22.10 21.77 21.86 0.1M
2022-03-31 23.52 23.52 21.76 21.77 0.0M
2022-03-30 22.30 22.30 21.82 21.97 0.0M
2022-03-29 22.41 22.45 22.23 22.23 0.0M
2022-03-28 22.25 22.57 22.24 22.34 0.0M
2022-03-25 22.28 22.56 22.24 22.34 0.0M
2022-03-24 22.20 22.31 22.01 22.19 0.1M
2022-03-23 22.29 22.29 22.19 22.20 0.0M
2022-03-22 22.28 22.48 22.27 22.31 0.1M
2022-03-21 22.12 22.29 22.12 22.23 0.1M
2022-03-18 22.23 22.30 21.88 22.11 0.2M
2022-03-17 22.29 22.44 22.17 22.28 0.1M
2022-03-16 22.31 22.37 22.15 22.37 0.1M
2022-03-15 22.25 22.30 22.02 22.14 0.0M
2022-03-14 22.35 22.43 22.11 22.21 0.0M
2022-03-11 22.30 22.35 22.15 22.29 0.0M
2022-03-10 21.58 22.28 21.58 22.23 0.0M
2022-03-09 22.18 22.25 21.80 21.82 0.0M
2022-03-08 21.80 22.28 21.75 21.85 0.0M
2022-03-07 22.34 22.48 21.75 21.85 0.1M
2022-03-04 22.21 22.47 22.00 22.45 0.0M
2022-03-03 22.39 22.41 22.25 22.39 0.1M
2022-03-02 22.24 22.50 22.24 22.26 0.0M
2022-03-01 22.49 22.65 22.07 22.23 0.1M
2022-02-28 21.99 22.46 21.99 22.46 0.1M
2022-02-25 22.02 22.25 21.61 22.25 0.0M
2022-02-24 22.25 22.27 21.52 21.92 0.0M
2022-02-23 22.50 22.63 22.25 22.26 0.1M
2022-02-22 22.69 22.72 22.45 22.59 0.0M
2022-02-18 22.52 22.73 22.32 22.59 0.0M
2022-02-17 22.31 22.50 22.25 22.45 0.0M
2022-02-16 22.45 22.54 22.12 22.54 0.4M
2022-02-15 22.37 22.51 22.35 22.44 0.0M
2022-02-14 22.49 22.69 22.25 22.25 0.0M
2022-02-11 22.36 22.42 22.20 22.26 0.0M
2022-02-10 22.35 22.37 22.09 22.28 0.0M
2022-02-09 22.39 22.66 21.89 22.27 0.3M
2022-02-08 22.51 22.71 22.12 22.30 0.2M
2022-02-07 22.17 22.33 21.75 22.20 0.1M
2022-02-04 21.99 22.64 21.63 21.90 0.2M
2022-02-03 21.20 22.00 20.84 21.90 0.0M
2022-02-02 20.59 21.20 20.36 21.20 0.0M
2022-02-01 20.81 21.20 20.22 21.15 0.0M
2022-01-31 20.90 20.90 20.58 20.80 0.0M
2022-01-28 19.95 21.17 19.81 21.17 0.0M
2022-01-27 19.69 20.40 19.54 20.40 0.0M
2022-01-26 19.80 19.95 19.39 19.39 0.0M
2022-01-25 19.67 19.71 19.50 19.62 0.0M
2022-01-24 19.80 19.82 19.59 19.60 0.0M
2022-01-21 19.83 19.99 19.83 19.87 0.0M
2022-01-20 20.00 20.00 19.82 19.90 0.0M
2022-01-19 19.90 20.10 19.83 19.99 0.1M
2022-01-18 19.93 20.36 19.84 19.91 0.1M
2022-01-14 19.89 19.95 19.80 19.90 0.0M
2022-01-13 19.75 19.90 19.75 19.83 0.0M
2022-01-12 19.90 19.90 19.70 19.70 0.1M
2022-01-11 19.69 19.90 19.69 19.89 0.0M
2022-01-10 19.49 19.68 19.35 19.62 0.0M
2022-01-07 19.50 19.50 19.05 19.39 0.0M
2022-01-06 19.40 19.50 19.26 19.33 0.0M
2022-01-05 19.09 19.46 19.00 19.33 0.0M
2022-01-04 18.99 19.16 18.94 19.10 0.0M
2022-01-03 18.89 18.98 18.79 18.79 0.0M