Bay Bancorp, Inc. Historical Stock Prices

BYBK 
$5.1501
*  
0.0099
0.19%
Get BYBK Alerts
*Delayed - data as of Mar. 30, 2015 12:07 ET  -  Find a broker to begin trading BYBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BYBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:07  5.10  5.16  5.1501  5.1501 500
03/27/2015 5.1 5.16 5.1 5.16 5,571
03/26/2015 5.1 5.1 5.1 5.1 1,052
03/25/2015 5.149 5.2 5.1 5.2 7,990
03/24/2015 5.03 5.03 5.03 5.03 404
03/23/2015 5.03 5.07 5.03 5.03 2,348
03/20/2015 5.25 5.25 4.99 4.99 6,335
03/19/2015 5.15 5.2 5.03 5.03 5,196
03/18/2015 5.13 5.1628 5 5 5,412
03/17/2015 5.1493 5.1493 5.1 5.1 3,756
03/16/2015 5.049 5.1 4.97 5.1 4,783
03/13/2015 5.082 5.0997 4.95 4.98 25,732
03/12/2015 4.95 5.04 4.95 5.04 6,607
03/11/2015 4.92 5 4.92 4.94 1,891
03/10/2015 4.92 4.92 4.92 4.92 500
03/09/2015 4.9 4.94 4.87 4.9 10,900
03/06/2015 4.95 4.95 4.9 4.9 3,141
03/05/2015 4.86 4.95 4.86 4.95 25,462
03/04/2015 4.81 4.9 4.81 4.88 5,227
03/03/2015 4.84 4.88 4.84 4.88 1,324
03/02/2015 4.8 4.85 4.78 4.85 13,802
02/27/2015 4.8 4.8 4.78 4.78 204
02/26/2015 4.78 4.78 4.7601 4.78 517
02/25/2015 4.8 4.8 4.75 4.8 2,919
02/24/2015 4.751 4.8 4.75 4.8 2,715
02/23/2015 4.8 4.82 4.79 4.81 19,515
02/20/2015 4.8 4.8 4.75 4.75 2,100
02/19/2015 4.78 4.78 4.76 4.78 1,400
02/18/2015 4.79 4.8 4.75 4.8 9,536
02/17/2015 4.7799 4.8 4.7799 4.8 12,245
02/13/2015 4.7 4.78 4.7 4.78 53,800
02/12/2015 4.65 4.75 4.6499 4.74 45,533
02/11/2015 4.72 4.72 4.65 4.67 6,770
02/10/2015 4.61 4.6699 4.598 4.6332 17,197
02/09/2015 4.6 4.61 4.6 4.6 15,069
02/06/2015 4.586 4.63 4.51 4.63 20,865
02/05/2015 4.55 4.551 4.54 4.55 17,400
02/04/2015 4.55 4.55 4.52 4.55 35,066
02/03/2015 4.5501 4.5501 4.5 4.54 12,400
02/02/2015 4.59 4.59 4.55 4.5799 18,100
01/30/2015 4.469 4.58 4.469 4.58 34,215
01/29/2015 4.4501 4.47 4.4501 4.47 3,115
01/28/2015 4.46 4.46 4.45 4.46 1,431
01/27/2015 4.46 4.47 4.46 4.47 7,037
01/26/2015 4.473 4.5 4.45 4.45 3,970
01/23/2015 4.468 4.5 4.468 4.5 53,776
01/22/2015 4.43 4.5 4.43 4.5 36,630
01/21/2015 4.43 4.43 4.43 4.43 00
01/20/2015 4.43 4.43 4.43 4.43 00
01/16/2015 4.43 4.43 4.43 4.43 100
01/15/2015 4.47 4.47 4.47 4.47 100
01/14/2015 4.42 4.42 4.42 4.42 00
01/13/2015 4.4 4.46 4.39 4.42 20,633
01/12/2015 4.36 4.4 4.36 4.4 200
01/09/2015 4.4 4.4 4.36 4.39 29,121
01/08/2015 4.35 4.35 4.35 4.35 1,080,456
01/07/2015 4.35 4.35 4.35 4.35 1,206
01/06/2015 4.35 4.36 4.31 4.31 800
01/05/2015 4.31 4.32 4.31 4.32 200
01/02/2015 4.4 4.4 4.35 4.35 11,929
12/31/2014 4.33 4.41 4.33 4.39 25,550
12/30/2014 4.399 4.4 4.35 4.39 14,688
12/29/2014 4.32 4.4695 4.25 4.4695 31,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?