Bay Bancorp, Inc. Historical Stock Prices

BYBK 
$5.18
*  
0.02
0.38%
Get BYBK Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
16:00  5.18  5.21  5.18  5.18 2,250
05/04/2015 5.21 5.21 5.18 5.18 2,250
05/01/2015 5.184 5.2 5.18 5.2 6,101
04/30/2015 5.23 5.23 5.18 5.21 9,252
04/29/2015 5.22 5.22 5.22 5.22 00
04/28/2015 5.23 5.23 5.22 5.22 597
04/27/2015 5.23 5.23 5.23 5.23 103
04/24/2015 5.221 5.24 5.221 5.24 6,868
04/23/2015 5.2 5.21 5.2 5.2 3,063
04/22/2015 5.2 5.2049 5.2 5.2 1,434
04/21/2015 5.2 5.2 5.2 5.2 102
04/20/2015 5.2 5.2 5.15 5.2 27,751
04/17/2015 5.2 5.22 5.2 5.2 3,359
04/16/2015 5.2 5.2 5.2 5.2 7,400
04/15/2015 5.2 5.2001 5.2 5.2 3,500
04/14/2015 5.2102 5.2102 5.2 5.2 9,868
04/13/2015 5.2 5.22 5.2 5.2 1,600
04/10/2015 5.21 5.21 5.21 5.21 100
04/09/2015 5.2136 5.2136 5.2136 5.2136 1,000
04/08/2015 5.2 5.2 5.2 5.2 2,500
04/07/2015 5.2 5.2 5.2 5.2 1,938
04/06/2015 5.2 5.23 5.18 5.2 32,092
04/02/2015 5.2 5.21 5.2 5.21 6,615
04/01/2015 5.2 5.2 5.2 5.2 1,700
03/31/2015 5.21 5.21 5.21 5.21 227
03/30/2015 5.16 5.21 5.1501 5.2 33,402
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
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
10/24/2014 4.46 4.46 4.46 4.46 00
10/23/2014 4.46 4.49 4.46 4.46 2,181
10/22/2014 4.6 4.6 4.54 4.54 600
10/21/2014 4.55 4.55 4.55 4.55 00
10/20/2014 4.55 4.55 4.55 4.55 00
10/17/2014 4.56 4.57 4.53 4.55 1,429
10/16/2014 4.62 4.62 4.62 4.62 250
10/15/2014 4.63 4.63 4.63 4.63 250
10/14/2014 4.62 4.62 4.62 4.62 105
10/13/2014 4.4 4.5988 4.4 4.4 1,400
10/10/2014 4.49 4.53 4.4 4.48 4,226
10/09/2014 4.42 4.69 4.41 4.63 1,218
10/08/2014 4.31 4.68 4.3 4.67 8,338
10/07/2014 4.38 4.38 4.35 4.36 5,671
10/06/2014 4.5 4.5 4.5 4.5 298
10/03/2014 4.36 4.57 4.36 4.56 4,772
10/02/2014 4.85 4.85 4.23 4.35 44,575
10/01/2014 4.63 4.73 4.57 4.7299 43,801
09/30/2014 4.59 4.65 4.59 4.62 3,800
09/29/2014 4.5701 4.5701 4.5701 4.5701 300
09/26/2014 4.61 4.61 4.61 4.61 00
09/25/2014 4.61 4.61 4.61 4.61 00
09/24/2014 4.55 4.65 4.55 4.61 5,273
09/23/2014 4.64 4.65 4.56 4.63 4,058
09/22/2014 4.6 4.85 4.5 4.54 22,566
09/19/2014 4.9 4.9 4.54 4.54 25,324
09/18/2014 4.9 4.9 4.71 4.73 5,995
09/17/2014 4.9 4.9 4.71 4.71 4,480
09/16/2014 4.89 4.9 4.75 4.75 4,953
09/15/2014 4.9 4.9 4.84 4.84 1,918
09/12/2014 4.84 4.9 4.84 4.9 8,744
09/11/2014 4.85 4.85 4.82 4.84 5,699
09/10/2014 4.85 4.89 4.8 4.84 21,424
09/09/2014 4.8 4.86 4.8 4.85 9,606
09/08/2014 4.75 4.88 4.75 4.84 57,130
09/05/2014 4.74 4.75 4.7062 4.75 3,822
09/04/2014 4.8 4.8 4.8 4.8 00
09/03/2014 4.8 4.8 4.8 4.8 00
09/02/2014 4.8 4.8 4.8 4.8 00
08/29/2014 4.7 4.8 4.65 4.8 9,077
08/28/2014 4.67 4.8 4.6578 4.7 11,415
08/27/2014 4.58 4.6695 4.55 4.6695 12,700
08/26/2014 4.62 4.62 4.62 4.62 109
08/25/2014 4.5601 4.67 4.56 4.67 1,100
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
*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?