Baylake Corp Historical Stock Prices

BYLK 
$12.81
*  
0.11
0.87%
Get BYLK Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BYLK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BYLK After Hours
 
 
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 26-MAY-2015 TO 26-AUG-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  12.70  12.82  12.70  12.81 3,406
08/26/2015 12.65 12.71 12.65 12.7 4,532
08/25/2015 12.69 12.715 12.61 12.61 8,204
08/24/2015 12.75 13 12.51 12.51 13,704
08/21/2015 13.03 13.03 12.95 12.95 7,080
08/20/2015 13.02 13.02 12.95 12.97 6,059
08/19/2015 13 13 12.94 12.95 5,500
08/18/2015 12.92 12.95 12.92 12.95 43,815
08/17/2015 12.95 12.95 12.9 12.9 6,452
08/14/2015 12.9499 12.9499 12.9 12.9 2,473
08/13/2015 12.92 12.95 12.92 12.95 2,271
08/12/2015 12.95 12.95 12.91 12.91 300
08/11/2015 12.9 12.92 12.9 12.9 1,125
08/10/2015 12.95 12.95 12.9 12.94 4,138
08/07/2015 12.95 12.95 12.9 12.9413 9,945
08/06/2015 12.9 12.9001 12.74 12.74 2,649
08/05/2015 12.9399 12.9399 12.9399 12.9399 376
08/04/2015 12.8558 12.86 12.8558 12.86 1,908
08/03/2015 12.796 12.8983 12.73 12.853 2,126
07/31/2015 12.91 12.95 12.91 12.95 1,709
07/30/2015 12.95 12.95 12.94 12.95 2,242
07/29/2015 12.95 12.95 12.92 12.95 8,365
07/28/2015 12.935 12.95 12.91 12.91 1,822
07/27/2015 12.9 12.95 12.9 12.908 1,937
07/24/2015 12.9 12.95 12.9 12.95 6,737
07/23/2015 13.24 13.24 12.9 12.9 5,921
07/22/2015 12.965 13.05 12.95 12.95 3,881
07/21/2015 12.9399 13.2499 12.8635 12.96 5,363
07/20/2015 12.86 12.86 12.86 12.86 101
07/17/2015 12.786 12.79 12.67 12.67 2,492
07/16/2015 12.885 13 12.77 12.78 4,047
07/15/2015 12.8195 12.8195 12.8195 12.8195 183
07/14/2015 12.73 12.73 12.73 12.73 00
07/13/2015 12.63 12.73 12.61 12.73 800
07/10/2015 12.9 12.9 12.8072 12.9 4,040
07/09/2015 12.88 12.9 12.4497 12.77 4,316
07/08/2015 12.86 12.9 12.68 12.68 7,030
07/07/2015 12.471 12.89 12.32 12.45 5,198
07/06/2015 12.6 12.6 12.13 12.42 5,031
07/02/2015 12.5 12.8796 12.5 12.59 300
07/01/2015 12.77 12.9 12.47 12.53 2,610
06/30/2015 12.78 12.99 12.65 12.65 13,658
06/29/2015 12.8 13.26 12.55 12.55 7,622
06/26/2015 12.5 12.8 12.5 12.8 4,706
06/25/2015 12.66 12.66 12.66 12.66 100
06/24/2015 12.74 12.74 12.56 12.56 441
06/23/2015 12.76 12.76 12.55 12.55 245
06/22/2015 12.35 12.78 12.35 12.78 1,445
06/19/2015 12.495 12.56 12.49 12.5 5,737
06/18/2015 12.5677 12.7 12.5677 12.57 3,634
06/17/2015 12.43 12.8 12.43 12.6 6,248
06/16/2015 12.65 12.8 12.65 12.8 21,673
06/15/2015 12.65 12.79 12.62 12.77 11,086
06/12/2015 12.78 12.78 12.78 12.78 200
06/11/2015 12.75 12.8 12.62 12.63 2,550
06/10/2015 12.75 12.78 12.63 12.78 4,784
06/09/2015 12.74 12.75 12.6752 12.75 1,302
06/08/2015 12.79 12.79 12.69 12.75 880
06/05/2015 12.65 12.79 12.63 12.79 6,348
06/04/2015 12.69 12.69 12.61 12.69 12,262
06/03/2015 12.68 12.69 12.68 12.69 212
06/02/2015 12.79 12.79 12.6 12.6 1,296
06/01/2015 12.65 12.77 12.6 12.77 13,445
05/29/2015 12.64 12.65 12.63 12.64 1,795
05/28/2015 12.54 12.54 12.54 12.54 30,002
05/27/2015 12.5 12.64 12.5 12.56 39,838
05/26/2015 12.55 12.56 12.48 12.5 15,088
*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?