BayCom (BCML)

BCML
🏛️ Estados Unidos →
28.93
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 19.10 19.10 18.68 18.76 0.0M
2021-12-30 19.08 19.20 18.91 19.01 0.0M
2021-12-29 19.15 19.15 18.82 18.89 0.0M
2021-12-28 18.95 19.30 18.80 19.15 0.0M
2021-12-27 18.26 19.32 18.26 19.00 0.0M
2021-12-23 18.49 18.73 18.41 18.41 0.0M
2021-12-22 18.33 18.52 18.25 18.25 0.0M
2021-12-21 18.31 18.53 18.25 18.25 0.0M
2021-12-20 18.40 18.66 17.96 18.25 0.0M
2021-12-17 18.75 18.83 18.43 18.50 0.0M
2021-12-16 18.45 19.02 18.45 18.50 0.0M
2021-12-15 18.26 18.71 18.16 18.24 0.0M
2021-12-14 18.07 18.30 18.07 18.25 0.0M
2021-12-13 18.18 18.25 18.16 18.24 0.0M
2021-12-10 18.16 18.42 17.81 18.42 0.0M
2021-12-09 18.22 18.23 17.60 17.88 0.0M
2021-12-08 18.73 18.97 18.11 18.22 0.0M
2021-12-07 18.41 18.61 18.35 18.61 0.0M
2021-12-06 18.56 18.74 18.02 18.40 0.0M
2021-12-03 18.50 18.66 18.37 18.56 0.0M
2021-12-02 18.60 18.63 18.16 18.58 0.0M
2021-12-01 17.60 19.11 17.60 18.49 0.0M
2021-11-30 18.18 18.85 17.81 18.21 0.0M
2021-11-29 19.24 19.24 18.17 18.40 0.0M
2021-11-26 19.17 19.50 19.05 19.21 0.0M
2021-11-24 19.26 19.68 19.26 19.44 0.0M
2021-11-23 19.34 19.46 19.20 19.29 0.0M
2021-11-22 19.22 19.50 18.28 19.47 0.0M
2021-11-19 19.20 19.29 19.06 19.29 0.0M
2021-11-18 19.42 19.42 19.42 19.42 0.0M
2021-11-17 19.10 19.24 18.65 19.24 0.0M
2021-11-16 19.18 19.18 19.18 19.18 0.0M
2021-11-15 19.59 19.59 19.33 19.33 0.0M
2021-11-12 19.65 19.65 19.32 19.55 0.0M
2021-11-11 19.46 19.56 19.34 19.47 0.0M
2021-11-10 19.33 19.50 19.33 19.50 0.0M
2021-11-09 19.48 19.60 19.13 19.35 0.0M
2021-11-08 19.52 19.52 19.04 19.43 0.0M
2021-11-05 19.30 19.60 19.18 19.27 0.0M
2021-11-04 19.31 19.32 19.16 19.19 0.0M
2021-11-03 19.26 19.39 19.25 19.33 0.0M
2021-11-02 19.23 19.23 19.04 19.20 0.0M
2021-11-01 18.80 19.34 18.80 19.34 0.0M
2021-10-29 18.75 18.92 18.45 18.89 0.0M
2021-10-28 18.57 18.60 18.30 18.57 0.0M
2021-10-27 18.40 18.53 18.29 18.40 0.0M
2021-10-26 18.42 18.45 18.21 18.41 0.0M
2021-10-25 18.29 18.45 18.08 18.45 0.0M
2021-10-22 18.39 18.56 18.37 18.40 0.0M
2021-10-21 18.48 18.48 18.40 18.45 0.0M
2021-10-20 18.44 18.49 18.38 18.49 0.0M
2021-10-19 18.44 18.44 18.37 18.40 0.0M
2021-10-18 18.46 18.55 18.40 18.40 0.0M
2021-10-15 18.54 18.95 18.38 18.55 0.0M
2021-10-14 18.60 18.71 18.41 18.53 0.0M
2021-10-13 18.43 19.25 18.31 18.54 0.0M
2021-10-12 18.70 19.01 18.26 18.26 0.0M
2021-10-11 18.83 19.02 18.52 18.52 0.0M
2021-10-08 18.56 18.91 18.26 18.91 0.0M
2021-10-07 18.41 18.81 18.41 18.81 0.0M
2021-10-06 18.91 19.00 18.49 18.65 0.0M
2021-10-05 18.75 18.88 18.56 18.88 0.0M
2021-10-04 18.71 19.10 18.45 18.74 0.0M
2021-10-01 18.50 19.00 18.42 18.42 0.0M
2021-09-30 18.55 18.60 18.17 18.60 0.0M
2021-09-29 18.47 18.60 18.43 18.43 0.0M
2021-09-28 17.97 18.50 17.97 18.46 0.0M
2021-09-27 18.44 18.44 18.19 18.30 0.0M
2021-09-24 18.33 18.56 18.33 18.56 0.0M
2021-09-23 18.29 18.53 18.22 18.53 0.0M
2021-09-22 18.06 18.41 18.00 18.37 0.0M
2021-09-21 17.70 18.23 17.70 17.91 0.0M
2021-09-20 18.09 18.20 18.01 18.20 0.0M
2021-09-17 18.25 18.37 18.24 18.30 0.0M
2021-09-16 18.28 18.38 18.16 18.38 0.0M
2021-09-15 18.11 18.29 18.01 18.26 0.0M
2021-09-14 18.05 18.50 17.91 18.29 0.0M
2021-09-13 18.01 18.20 17.92 17.92 0.0M
2021-09-10 17.70 18.10 17.70 18.02 0.0M
2021-09-09 17.56 17.75 17.51 17.64 0.0M
2021-09-08 17.44 17.88 17.40 17.70 0.0M
2021-09-07 17.48 17.48 17.11 17.20 0.0M
2021-09-03 17.50 17.83 17.28 17.28 0.1M
2021-09-02 17.37 17.49 17.26 17.41 0.0M
2021-09-01 17.33 17.38 17.24 17.37 0.0M
2021-08-31 17.40 17.40 17.11 17.31 0.0M
2021-08-30 17.25 17.25 17.19 17.20 0.0M
2021-08-27 17.34 17.41 17.20 17.31 0.0M
2021-08-26 17.33 17.38 17.18 17.38 0.0M
2021-08-25 17.33 17.88 17.30 17.48 0.0M
2021-08-24 17.53 17.78 17.02 17.26 0.0M
2021-08-23 17.46 17.52 17.18 17.50 0.0M
2021-08-20 17.30 17.83 17.06 17.38 0.0M
2021-08-19 17.47 17.47 16.47 17.28 0.0M
2021-08-18 17.40 17.52 17.30 17.37 0.0M
2021-08-17 17.69 17.69 17.33 17.50 0.0M
2021-08-16 17.60 17.74 17.50 17.70 0.0M
2021-08-13 18.09 18.09 17.76 17.76 0.0M
2021-08-12 18.30 18.40 17.86 18.04 0.0M
2021-08-11 18.47 18.47 17.74 18.39 0.0M
2021-08-10 18.09 18.09 17.70 17.94 0.0M
2021-08-09 18.18 18.64 17.91 18.05 0.0M
2021-08-06 18.01 18.21 17.93 18.18 0.0M
2021-08-05 17.89 17.99 17.76 17.98 0.0M
2021-08-04 17.99 18.28 17.81 17.87 0.0M
2021-08-03 18.07 18.25 17.82 18.15 0.0M
2021-08-02 18.30 18.44 17.99 18.14 0.0M
2021-07-30 18.40 18.44 18.10 18.30 0.0M
2021-07-29 18.44 18.44 18.15 18.15 0.0M
2021-07-28 18.50 18.99 18.46 18.51 0.0M
2021-07-27 18.22 18.50 18.15 18.44 0.0M
2021-07-26 18.40 18.77 18.01 18.18 0.0M
2021-07-23 18.32 18.48 18.28 18.41 0.0M
2021-07-22 17.99 18.06 17.59 17.88 0.0M
2021-07-21 18.08 18.44 18.08 18.08 0.0M
2021-07-20 17.50 18.44 17.50 18.08 0.0M
2021-07-19 17.56 17.78 17.18 17.40 0.0M
2021-07-16 17.89 18.00 17.61 17.83 0.0M
2021-07-15 17.66 18.18 17.66 18.08 0.0M
2021-07-14 17.78 17.96 17.73 17.77 0.0M
2021-07-13 17.90 18.09 17.49 17.75 0.0M
2021-07-12 17.75 17.96 17.66 17.94 0.0M
2021-07-09 17.55 18.03 17.50 17.90 0.0M
2021-07-08 17.37 17.80 17.16 17.42 0.1M
2021-07-07 17.52 17.80 17.37 17.37 0.1M
2021-07-06 17.97 18.02 17.45 17.50 0.0M
2021-07-02 18.13 18.25 17.79 17.90 0.0M
2021-07-01 17.97 18.27 17.95 18.16 0.0M
2021-06-30 17.91 18.24 17.76 17.95 0.1M
2021-06-29 17.72 18.13 17.72 18.00 0.0M
2021-06-28 17.79 17.94 17.48 17.71 0.1M
2021-06-25 18.05 18.05 17.56 17.72 1.5M
2021-06-24 18.05 18.06 17.83 17.92 0.1M
2021-06-23 17.90 18.08 17.82 17.84 0.1M
2021-06-22 17.91 18.11 17.80 17.85 0.1M
2021-06-21 18.26 18.45 18.01 18.10 0.1M
2021-06-18 17.95 18.35 17.95 18.21 0.1M
2021-06-17 18.31 18.33 17.97 18.07 0.1M
2021-06-16 18.40 18.51 18.07 18.25 0.1M
2021-06-15 18.47 18.62 18.05 18.36 0.0M
2021-06-14 18.37 18.51 18.37 18.38 0.0M
2021-06-11 18.55 18.65 18.35 18.65 0.0M
2021-06-10 18.79 18.79 18.61 18.69 0.0M
2021-06-09 18.60 18.72 18.60 18.68 0.0M
2021-06-08 18.68 18.71 18.60 18.60 0.0M
2021-06-07 18.60 18.72 18.58 18.67 0.0M
2021-06-04 18.40 18.69 18.30 18.60 0.0M
2021-06-03 18.00 18.47 17.75 18.41 0.0M
2021-06-02 18.42 18.52 18.06 18.13 0.0M
2021-06-01 18.32 18.67 18.26 18.53 0.0M
2021-05-28 18.30 18.52 18.18 18.52 0.0M
2021-05-27 18.48 18.62 18.30 18.42 0.0M
2021-05-26 18.30 18.44 18.29 18.41 0.0M
2021-05-25 18.31 18.38 18.16 18.21 0.0M
2021-05-24 18.57 18.66 18.26 18.36 0.0M
2021-05-21 18.64 18.76 18.36 18.56 0.0M
2021-05-20 18.20 18.49 18.08 18.45 0.0M
2021-05-19 18.44 18.44 17.85 18.35 0.0M
2021-05-18 18.55 18.78 18.38 18.57 0.0M
2021-05-17 18.52 18.68 18.22 18.56 0.0M
2021-05-14 18.39 18.73 18.16 18.61 0.0M
2021-05-13 17.82 18.42 17.78 18.32 0.1M
2021-05-12 17.76 17.90 17.62 17.75 0.0M
2021-05-11 17.75 17.91 17.75 17.78 0.0M
2021-05-10 17.89 18.04 17.75 17.75 0.0M
2021-05-07 17.89 17.97 17.85 17.90 0.0M
2021-05-06 17.81 17.98 17.81 17.93 0.0M
2021-05-05 17.86 17.95 17.80 17.84 0.1M
2021-05-04 18.06 18.06 17.85 17.86 0.0M
2021-05-03 18.15 18.29 18.07 18.20 0.0M
2021-04-30 17.96 18.35 17.96 18.09 0.1M
2021-04-29 18.39 18.39 17.92 18.01 0.0M
2021-04-28 18.38 18.38 17.98 18.11 0.0M
2021-04-27 18.42 18.43 18.09 18.27 0.0M
2021-04-26 18.17 18.47 18.12 18.31 0.0M
2021-04-23 17.86 18.41 17.86 18.24 0.0M
2021-04-22 18.08 18.13 17.80 17.84 0.0M
2021-04-21 17.94 18.18 17.92 18.09 0.0M
2021-04-20 17.94 17.98 17.87 17.92 0.0M
2021-04-19 17.88 18.08 17.88 18.00 0.0M
2021-04-16 18.05 18.23 17.85 17.89 0.3M
2021-04-15 17.96 17.99 17.85 17.87 0.0M
2021-04-14 17.86 18.13 17.85 17.88 0.0M
2021-04-13 17.93 17.97 17.80 17.85 0.0M
2021-04-12 17.94 17.94 17.85 17.85 0.0M
2021-04-09 17.96 18.03 17.79 17.84 0.0M
2021-04-08 17.95 17.98 17.85 17.87 0.0M
2021-04-07 18.19 18.19 17.85 17.88 0.0M
2021-04-06 18.12 18.19 18.05 18.10 0.0M
2021-04-05 18.09 18.12 18.00 18.03 0.0M
2021-04-01 17.92 18.06 17.86 17.95 0.0M
2021-03-31 18.03 18.19 17.64 18.02 0.1M
2021-03-30 18.13 18.25 17.86 18.15 0.0M
2021-03-29 18.33 18.33 17.82 17.86 0.0M
2021-03-26 18.43 18.43 17.94 18.17 0.0M
2021-03-25 18.17 18.46 17.73 18.28 0.0M
2021-03-24 17.99 18.39 17.77 17.85 0.0M
2021-03-23 17.90 18.23 17.56 17.75 0.0M
2021-03-22 18.59 18.59 17.67 18.04 0.0M
2021-03-19 18.28 18.81 17.77 18.78 0.1M
2021-03-18 18.07 18.60 17.93 18.27 0.0M
2021-03-17 17.88 18.17 17.74 18.00 0.0M
2021-03-16 17.71 17.93 17.55 17.87 0.0M
2021-03-15 18.30 18.36 18.17 18.27 0.0M
2021-03-12 18.60 18.74 18.21 18.40 0.0M
2021-03-11 18.50 18.59 18.19 18.58 0.0M
2021-03-10 18.19 18.90 18.19 18.68 0.0M
2021-03-09 17.80 18.27 17.52 18.21 0.0M
2021-03-08 18.67 18.90 17.74 17.74 0.0M
2021-03-05 18.27 19.00 18.16 18.70 0.0M
2021-03-04 17.60 18.02 17.50 17.96 0.0M
2021-03-03 17.23 17.80 17.21 17.60 0.0M
2021-03-02 17.23 17.32 17.10 17.10 0.0M
2021-03-01 17.28 17.35 17.10 17.13 0.0M
2021-02-26 16.98 17.12 16.89 17.09 0.0M
2021-02-25 17.39 17.39 16.96 17.00 0.0M
2021-02-24 16.71 17.43 16.70 17.28 0.0M
2021-02-23 15.89 16.84 15.89 16.72 0.0M
2021-02-22 15.15 15.75 15.15 15.56 0.0M
2021-02-19 15.07 15.25 15.05 15.14 0.0M
2021-02-18 15.12 15.17 15.01 15.05 0.1M
2021-02-17 15.07 15.28 15.06 15.22 0.0M
2021-02-16 15.38 15.38 15.05 15.07 0.0M
2021-02-12 15.20 15.22 15.00 15.16 0.0M
2021-02-11 15.34 15.35 15.05 15.13 0.0M
2021-02-10 15.31 15.42 15.00 15.10 0.0M
2021-02-09 15.19 15.55 14.87 15.18 0.0M
2021-02-08 14.65 15.19 14.65 15.18 0.1M
2021-02-05 14.72 14.72 14.57 14.65 0.0M
2021-02-04 14.66 14.75 14.38 14.72 0.0M
2021-02-03 14.50 14.80 14.40 14.78 0.0M
2021-02-02 14.74 14.82 14.50 14.50 0.0M
2021-02-01 14.88 14.88 14.51 14.52 0.0M
2021-01-29 14.93 15.00 14.70 14.70 0.0M
2021-01-28 14.94 15.04 14.73 15.00 0.0M
2021-01-27 14.70 14.82 14.60 14.70 0.0M
2021-01-26 15.28 15.28 14.86 15.00 0.0M
2021-01-25 15.22 15.22 14.78 14.90 0.0M
2021-01-22 15.04 15.30 14.86 15.30 0.0M
2021-01-21 15.26 15.37 15.10 15.10 0.0M
2021-01-20 15.36 15.45 15.27 15.42 0.0M
2021-01-19 15.49 15.59 15.31 15.40 0.0M
2021-01-15 15.25 15.49 15.24 15.46 0.0M
2021-01-14 15.33 15.54 15.33 15.45 0.0M
2021-01-13 15.31 15.36 15.14 15.30 0.0M
2021-01-12 15.12 15.50 15.12 15.48 0.0M
2021-01-11 15.18 15.51 15.18 15.50 0.0M
2021-01-08 15.57 15.59 15.20 15.43 0.0M
2021-01-07 15.69 15.69 15.37 15.41 0.0M
2021-01-06 15.48 15.97 15.35 15.47 0.1M
2021-01-05 15.00 15.54 15.00 15.04 0.0M
2021-01-04 15.21 15.38 14.94 14.94 0.0M