Bay Bancorp, Inc. Historical Stock Prices

BYBK 
$4.47
*  
unch
unch
Get BYBK Alerts
*Delayed - data as of Jan. 28, 2015 11:28 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-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
11:28  4.46 N/A N/A  4.47 0
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
12/26/2014 4.33 4.33 4.33 4.33 100
12/24/2014 4.33 4.38 4.33 4.3326 2,532
12/23/2014 4.33 4.4 4.33 4.4 5,405
12/22/2014 4.33 4.4 4.33 4.37 10,590
12/19/2014 4.4 4.42 4.36 4.36 4,284
12/18/2014 4.4 4.4 4.38 4.39 6,123
12/17/2014 4.34 4.43 4.34 4.41 8,071
12/16/2014 4.35 4.36 4.35 4.36 227
12/15/2014 4.35 4.41 4.35 4.4099 22,970
12/12/2014 4.38 4.4 4.38 4.39 1,191
12/11/2014 4.38 4.38 4.38 4.38 100
12/10/2014 4.42 4.42 4.38 4.39 8,498
12/09/2014 4.4 4.4 4.4 4.4 5,100
12/08/2014 4.42 4.45 4.4 4.4 8,693
12/05/2014 4.45 4.48 4.43 4.47 20,790
12/04/2014 4.45 4.55 4.45 4.45 2,833
12/03/2014 4.45 4.56 4.45 4.47 5,705
12/02/2014 4.48 4.48 4.48 4.48 100
12/01/2014 4.49 4.57 4.48 4.57 5,302
11/28/2014 4.59 4.59 4.59 4.59 154
11/26/2014 4.5699 4.57 4.5699 4.57 1,060
11/25/2014 4.53 4.54 4.53 4.53 6,637
11/24/2014 4.49 4.58 4.49 4.58 1,887
11/21/2014 4.5 4.5 4.5 4.5 101
11/20/2014 4.5 4.5 4.5 4.5 00
11/19/2014 4.536 4.573 4.46 4.5 65,100
11/18/2014 4.6 4.6001 4.58 4.6 29,696
11/17/2014 4.63 4.63 4.62 4.62 500
11/14/2014 4.6 4.6 4.6 4.6 1,250
11/13/2014 4.61 4.61 4.6 4.6 1,250
11/12/2014 4.6 4.6 4.6 4.6 176
11/11/2014 4.55 4.5831 4.55 4.5831 1,458
11/10/2014 4.6499 4.6499 4.6499 4.6499 200
11/07/2014 4.6399 4.6399 4.6399 4.6399 100
11/06/2014 4.79 4.79 4.79 4.79 00
11/05/2014 4.55 4.79 4.55 4.79 300
11/04/2014 4.55 4.77 4.55 4.55 500
11/03/2014 4.78 4.78 4.56 4.56 1,037
10/31/2014 4.8 4.8 4.789 4.7899 2,100
10/30/2014 4.59 4.7 4.59 4.7 750
10/29/2014 4.64 4.68 4.6 4.68 2,274
10/28/2014 4.59 4.65 4.56 4.56 1,932
10/27/2014 4.52 4.55 4.52 4.55 634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?