Bay Bancorp, Inc. Historical Stock Prices

BYBK 
$4.6999
*  
0.0539
1.16%
Get BYBK Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading BYBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.53  4.70  4.50  4.6999 23,109
08/22/2014 4.57 4.7 4.5 4.6999 23,109
08/21/2014 4.61 4.78 4.5999 4.646 17,487
08/20/2014 4.67 4.7 4.67 4.7 1,900
08/19/2014 4.6186 4.82 4.6186 4.82 3,201
08/18/2014 4.77 4.8 4.75 4.8 12,540
08/15/2014 4.6 4.82 4.6 4.6995 9,609
08/14/2014 4.54 4.65 4.52 4.6495 112,540
08/13/2014 4.7101 4.7101 4.65 4.695 6,450
08/12/2014 4.67 4.67 4.54 4.65 10,335
08/11/2014 4.661 4.661 4.65 4.65 3,300
08/08/2014 4.74 4.74 4.74 4.74 00
08/07/2014 4.56 4.7495 4.56 4.74 8,005
08/06/2014 4.55 4.65 4.55 4.6 5,603
08/05/2014 4.66 4.66 4.5 4.5374 8,061
08/04/2014 4.85 4.8501 4.5501 4.7 17,431
08/01/2014 4.85 4.85 4.8 4.85 1,200
07/31/2014 4.93 4.93 4.75 4.81 6,600
07/30/2014 4.75 5 4.67 4.7001 14,504
07/29/2014 4.83 4.97 4.64 4.75 20,510
07/28/2014 4.85 5.1 4.85 4.88 27,701
07/25/2014 4.83 4.83 4.8 4.8 6,910
07/24/2014 4.9 4.9 4.8101 4.8101 2,517
07/23/2014 4.89 4.91 4.89 4.91 1,674
07/22/2014 4.89 4.95 4.88 4.91 2,910
07/21/2014 4.9 4.9 4.84 4.85 504
07/18/2014 4.991 5.04 4.84 4.84 4,052
07/17/2014 5.145 5.145 4.99 5.0005 8,046
07/16/2014 4.96 5.27 4.86 4.92 5,423
07/15/2014 5.05 5.13 5.01 5.04 10,681
07/14/2014 4.96 5.27 4.93 5.052 37,203
07/11/2014 4.9 4.96 4.9 4.9 600
07/10/2014 4.97 4.97 4.97 4.97 100
07/09/2014 4.9 4.9799 4.9 4.9 637
07/08/2014 5.22 5.3601 4.8 4.84 24,153
07/07/2014 5.1 5.4201 5.1 5.37 6,398
07/03/2014 5.18 5.18 5.18 5.18 00
07/02/2014 5.18 5.18 5.18 5.18 00
07/01/2014 5.18 5.18 5.18 5.18 00
06/30/2014 5.18 5.18 5.18 5.18 00
06/27/2014 5.2501 5.2501 5.18 5.18 1,004
06/26/2014 5.1001 5.1001 5.1001 5.1001 00
06/25/2014 5.1001 5.1001 5.1 5.1001 401
06/24/2014 5.5 5.5 5.5 5.5 901
06/23/2014 5.5 5.5 5.5 5.5 201
06/20/2014 5.1 5.49 5.1 5.49 1,414
06/19/2014 5.4999 5.4999 5.4999 5.4999 505
06/18/2014 4.95 5.5 4.9 5.5 5,933
06/17/2014 4.9001 4.9096 4.9 4.9096 1,700
06/16/2014 4.948 4.948 4.948 4.948 100
06/13/2014 4.936 4.9504 4.9 4.9 300
06/12/2014 4.9 4.9 4.9 4.9 00
06/11/2014 4.954 4.9599 4.9 4.9 700
06/10/2014 4.9 4.9 4.9 4.9 00
06/09/2014 4.9 4.9 4.9 4.9 00
06/06/2014 4.9 4.9 4.9 4.9 800
06/05/2014 4.96 4.96 4.96 4.96 00
06/04/2014 4.8 4.96 4.8 4.96 4,400
06/03/2014 4.868 4.868 4.868 4.868 00
06/02/2014 4.868 4.868 4.868 4.868 00
05/30/2014 4.868 4.868 4.868 4.868 300
05/29/2014 4.8399 4.84 4.8382 4.84 1,750
05/28/2014 4.83 4.83 4.83 4.83 00
05/27/2014 4.8701 4.8771 4.83 4.83 5,332
05/23/2014 5.016 5.016 5.016 5.016 00
05/22/2014 5.016 5.016 5.016 5.016 00
05/21/2014 5.016 5.016 5.016 5.016 00
05/20/2014 5.016 5.016 5.016 5.016 00
05/19/2014 5.016 5.016 5.016 5.016 00
05/16/2014 4.882 5.016 4.8501 5.016 1,326
05/15/2014 4.9 4.9001 4.9 4.9001 652
05/14/2014 4.95 4.95 4.9101 4.9101 6,481
05/13/2014 4.95 4.95 4.95 4.95 1,000
05/12/2014 4.95 4.9501 4.95 4.9501 975
05/09/2014 5.04 5.1 5 5 2,189
05/08/2014 5 5 5 5 302
05/07/2014 4.95 4.95 4.95 4.95 00
05/06/2014 4.95 4.95 4.95 4.95 700
05/05/2014 4.95 4.95 4.95 4.95 00
05/02/2014 4.95 4.95 4.95 4.95 00
05/01/2014 4.95 4.95 4.95 4.95 2,010
04/30/2014 4.968 4.968 4.968 4.968 591
04/29/2014 5 5 5 5 00
04/28/2014 5 5 5 5 00
04/25/2014 5 5 5 5 00
04/24/2014 4.8001 5 4.8001 5 1,832
04/23/2014 5.05 5.05 5.05 5.05 500
04/22/2014 5.03 5.05 5 5.05 2,805
04/21/2014 5 5.1 4.9999 5.1 19,411
04/17/2014 5.1 5.1 5.1 5.1 200
04/16/2014 5.09 5.09 5.09 5.09 00
04/15/2014 5.09 5.09 5.09 5.09 00
04/14/2014 5.09 5.09 5.09 5.09 00
04/11/2014 5.09 5.09 5.09 5.09 00
04/10/2014 5.2 5.2 5.06 5.09 4,516
04/09/2014 5.08 5.18 5.07 5.09 3,500
04/08/2014 5.09 5.32 4.96 4.96 15,280
04/07/2014 5.04 5.04 5.04 5.04 00
04/04/2014 5.04 5.04 5.04 5.04 00
04/03/2014 5.04 5.04 5.04 5.04 00
04/02/2014 5.04 5.04 5.04 5.04 00
04/01/2014 5.04 5.04 5.04 5.04 108
03/31/2014 5.0431 5.0431 5.0431 5.0431 00
03/28/2014 5.0431 5.0431 5.0431 5.0431 00
03/27/2014 5.0431 5.0431 5.0431 5.0431 00
03/26/2014 5.0431 5.0431 5.0431 5.0431 00
03/25/2014 5.0431 5.0431 5.0431 5.0431 00
03/24/2014 4.95 5.0431 4.95 5.0431 4,246
03/21/2014 5.0499 5.0499 5.0499 5.0499 257
03/20/2014 4.81 4.95 4.7 4.95 2,108
03/19/2014 5.0499 5.0499 5.0499 5.0499 4,124
03/18/2014 4.8716 4.8716 4.8716 4.8716 00
03/17/2014 4.8716 4.8716 4.8716 4.8716 00
03/14/2014 4.8716 4.8716 4.8716 4.8716 00
03/13/2014 4.8716 4.8716 4.8716 4.8716 00
03/12/2014 4.8716 4.8716 4.8716 4.8716 00
03/11/2014 4.8716 4.8716 4.8716 4.8716 00
03/10/2014 4.8716 4.8716 4.8716 4.8716 00
03/07/2014 4.8716 4.8716 4.8716 4.8716 00
03/06/2014 4.7748 4.8716 4.76 4.8716 3,408
03/05/2014 4.85 4.85 4.85 4.85 100
03/04/2014 5.0999 5.0999 4.67 4.9999 4,350
03/03/2014 5.0999 5.1 5.0899 5.0899 400
02/28/2014 5.05 5.05 5.05 5.05 100
02/27/2014 5.07 5.07 5.07 5.07 210
02/26/2014 4.9 4.9416 4.9 4.9 3,833
02/25/2014 5 5.0017 4.95 4.95 5,457
02/24/2014 4.98 5 4.97 5 15,400
02/21/2014 4.98 4.98 4.98 4.98 100
02/20/2014 5.06 5.06 5.06 5.06 500
02/19/2014 5.06 5.06 5.06 5.06 00
02/18/2014 5.05 5.06 5.05 5.06 1,000
02/14/2014 5.051 5.051 4.95 4.95 5,117
02/13/2014 5.1 5.1 5.01 5.01 807
02/12/2014 5 5.13 5 5.13 900
02/11/2014 5 5 4.98 4.98 2,100
02/10/2014 5.21 5.21 5.21 5.21 100
02/07/2014 5.25 5.25 5.25 5.25 00
02/06/2014 5.25 5.25 5.25 5.25 00
02/05/2014 5.24 5.25 5.24 5.25 400
02/04/2014 5.25 5.25 5.25 5.25 1,000
02/03/2014 5.16 5.16 5.16 5.16 00
01/31/2014 5.16 5.16 5.16 5.16 100
01/30/2014 5.1 5.1 5.1 5.1 00
01/29/2014 5.18 5.584 5.1 5.1 1,428
01/28/2014 4.98 4.98 4.98 4.98 00
01/27/2014 4.98 4.98 4.98 4.98 00
01/24/2014 4.98 4.98 4.98 4.98 500
01/23/2014 4.98 4.98 4.98 4.98 243
01/22/2014 4.9735 4.9735 4.9735 4.9735 562
01/21/2014 5.16 5.24 5.05 5.1 5,950
01/17/2014 5.05 5.06 4.98 4.98 728
01/16/2014 5.16 5.16 5.1 5.1 300
01/15/2014 5.0999 5.1 5.0999 5.1 3,528
01/14/2014 5.1 5.1 5.1 5.1 00
01/13/2014 5.1 5.1 5.1 5.1 00
01/10/2014 5.1 5.1 5.1 5.1 00
01/09/2014 5.1 5.1 5.1 5.1 00
01/08/2014 5.1 5.1 5.1 5.1 00
01/07/2014 5.25 5.251 5.1 5.1 2,600
01/06/2014 5.15 5.15 5.15 5.15 00
01/03/2014 5.15 5.15 5.15 5.15 00
01/02/2014 5.15 5.15 5.15 5.15 350
12/31/2013 5.18 5.18 4.92 4.92 2,431
12/30/2013 5.04 5.65 5 5 3,052
12/27/2013 5.09 5.09 4.77 5 7,541
12/26/2013 5.38 5.45 5.09 5.09 3,211
12/24/2013 5.45 5.45 5.45 5.45 892
12/23/2013 5.45 5.45 5.45 5.45 928
12/20/2013 5.5 5.5 5.2 5.42 1,006
12/19/2013 5.89 5.89 5.89 5.89 00
12/18/2013 5.89 5.89 5.89 5.89 00
12/17/2013 5.89 5.89 5.89 5.89 00
12/16/2013 5.89 5.89 5.89 5.89 118
12/13/2013 5.92 5.92 5.92 5.92 100
12/12/2013 5.95 5.95 5.94 5.95 700
12/11/2013 5.95 5.95 5.95 5.95 00
12/10/2013 5.95 5.95 5.95 5.95 00
12/09/2013 5.95 5.95 5.95 5.95 100
12/06/2013 6 6 6 6 00
12/05/2013 6 6 6 6 300
12/04/2013 6.03 6.03 6.03 6.03 00
12/03/2013 6.03 6.03 6.03 6.03 00
12/02/2013 5.97 6.03 5.32 6.03 1,900
11/29/2013 6.15 6.15 6.15 6.15 00
11/27/2013 6.15 6.15 6.15 6.15 00
11/26/2013 6.15 6.1501 6.15 6.15 2,000
11/25/2013 6.15 6.16 5.81 6.16 12,691
11/22/2013 5.72 6.01 5.72 6.01 3,073
11/21/2013 5.42 5.42 5.42 5.42 100
11/20/2013 5.55 5.55 5.55 5.55 2,000
11/19/2013 5.37 5.4 5.37 5.4 3,531
11/18/2013 5.1 5.1 5.1 5.1 00
11/15/2013 5.1 5.1 5.1 5.1 00
11/14/2013 5.1 5.1 5.1 5.1 00
11/13/2013 5.1 5.1 5.1 5.1 00
11/12/2013 5.1 5.1 5.1 5.1 00
11/11/2013 5.34 5.34 5.1 5.1 712
11/08/2013 5.1 5.1 5.1 5.1 00
11/07/2013 5.1 5.1 5.1 5.1 200
11/06/2013 5.1 5.1 5.1 5.1 00
11/05/2013 5.1 5.1 5.1 5.1 100
11/04/2013 5.21 5.21 5.21 5.21 2,000
11/01/2013 5.305 5.45 5.16 5.305 00
10/31/2013 5.13 5.13 5.13 5.13 300
10/30/2013 5.1014 5.1014 5.1014 5.1014 100
10/29/2013 5.18 5.18 5.18 5.18 00
10/28/2013 5.18 5.18 5.18 5.18 00
10/25/2013 5.18 5.18 5.18 5.18 00
10/24/2013 5.18 5.18 5.18 5.18 00
10/23/2013 5.24 5.24 5.18 5.18 200
10/22/2013 5.47 5.47 5.21 5.21 3,700
10/21/2013 5.32 5.4 5.32 5.4 1,100
10/18/2013 5.23 5.23 5.23 5.23 00
10/17/2013 5.23 5.23 5.23 5.23 100
10/16/2013 5.19 5.19 5.19 5.19 300
10/15/2013 5.06 5.162 5.06 5.15 1,300
10/14/2013 5.33 5.33 4.98 5.07 5,350
10/11/2013 5.31 5.31 5.31 5.31 00
10/10/2013 5.38 5.38 5.31 5.31 269
10/09/2013 5.33 5.33 5.33 5.33 00
10/08/2013 5.33 5.33 5.33 5.33 300
10/07/2013 5.29 5.29 5.26 5.26 400
10/04/2013 5.53 5.53 5.32 5.32 1,977
10/03/2013 5.41 5.41 5.41 5.41 100
10/02/2013 5.49 5.49 5.49 5.49 00
10/01/2013 5.3 5.53 5.29 5.49 2,000
09/30/2013 5.3 5.3 5.3 5.3 00
09/27/2013 5.6 5.6 5.26 5.3 500
09/26/2013 5.66 5.66 5.4 5.41 300
09/25/2013 5.59 5.59 5.59 5.59 00
09/24/2013 5.59 5.59 5.59 5.59 00
09/23/2013 5.66 5.66 5.51 5.59 1,100
09/20/2013 5.46 5.46 5.46 5.46 3,697
09/19/2013 6.1 6.1 5.56 6.09 585
09/18/2013 6.2 6.2 6.2 6.2 00
09/17/2013 6.04 6.2 6.01 6.2 630
09/16/2013 5.81 6.03 5.61 6.03 980
09/13/2013 5.79 6.04 5.5 6.04 1,572
09/12/2013 6 6 6 6 200
09/11/2013 6 6 6 6 200
09/10/2013 5.99 5.99 5.99 5.99 100
09/09/2013 5.4 6.0399 5.4 6.02 700
09/06/2013 5.83 6.04 5.675 6 1,000
09/05/2013 6.04 6.04 5.86 5.86 1,200
09/04/2013 5.39 6.04 5.39 6.04 684
09/03/2013 5.39 5.39 5.25 5.25 1,063
08/30/2013 5.19 5.867 5.19 5.2 980
08/29/2013 5.46 5.46 5.0601 5.07 1,674
08/28/2013 5.03 5.3 5.02 5.3 1,800
08/27/2013 5.46 5.46 4.9999 4.9999 7,700
08/26/2013 5.49 5.5 5.47 5.5 400
08/23/2013 5.24 6.1 5.11 5.45 5,200
08/22/2013 4.86 5.1 4.81 5.1 7,125
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?