Baylake Corp Historical Stock Prices

BYLK 
$12.29
*  
0.06
0.49%
Get BYLK Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.29  12.29  12.20  12.29 1,028
07/28/2014 12.2 12.23 12.19 12.23 1,166
07/25/2014 12.25 12.25 12.25 12.25 1,638
07/24/2014 12.26 12.3524 12.26 12.3 1,523
07/23/2014 12.34 12.4 12.26 12.37 6,175
07/22/2014 12.4199 12.4199 12.4199 12.4199 802
07/21/2014 12.01 12.4 12.01 12.25 690
07/18/2014 12.47 12.47 12.21 12.31 1,612
07/17/2014 12.24 12.24 12.24 12.24 00
07/16/2014 12.48 12.48 12.01 12.24 28,064
07/15/2014 12.25 12.25 12.25 12.25 132
07/14/2014 12.39 12.39 12.295 12.39 1,386
07/11/2014 12.4 12.4 12.3726 12.3726 1,792
07/10/2014 12.1 12.426 12.1 12.426 2,361
07/09/2014 12.37 12.37 12.3105 12.3105 717
07/08/2014 12.2 12.36 12.11 12.36 5,777
07/07/2014 12.5 12.5 12.21 12.24 4,222
07/03/2014 12.46 12.46 12.46 12.46 273
07/02/2014 12.67 12.67 12.4319 12.5005 11,134
07/01/2014 12.61 12.62 12.43 12.43 1,169
06/30/2014 12.9001 12.9001 12.04 12.53 33,398
06/27/2014 12.65 13.06 12.6 12.79 46,321
06/26/2014 12.66 12.75 12.46 12.75 3,730
06/25/2014 12.2 12.2 12.2 12.2 00
06/24/2014 12.59 12.75 12.2 12.2 2,449
06/23/2014 11.54 12.3325 11.54 12.22 9,584
06/20/2014 12.65 12.65 12.06 12.48 35,890
06/19/2014 12.7 12.75 12.32 12.33 3,356
06/18/2014 12.55 12.55 12.3 12.48 3,016
06/17/2014 12.45 12.55 12.45 12.5 49,806
06/16/2014 12.67 12.75 12.45 12.51 5,521
06/13/2014 12.5 12.5 12.25 12.48 6,797
06/12/2014 12.41 12.66 12.41 12.66 6,484
06/11/2014 12.5 12.55 12.5 12.5 2,841
06/10/2014 12.45 12.59 12.45 12.59 1,037
06/09/2014 12 12.5 11.75 12.41 2,363
06/06/2014 12.61 12.75 12.5 12.5 38,446
06/05/2014 12.39 12.68 12.39 12.64 1,395
06/04/2014 12.41 12.455 12.4 12.4 9,353
06/03/2014 12.749 12.749 12.5 12.5 5,956
06/02/2014 12.75 12.75 12.5 12.6 13,010
05/30/2014 12.74 12.74 12.74 12.74 416
05/29/2014 12.355 12.61 12.3501 12.58 21,252
05/28/2014 12.41 12.48 12.41 12.48 5,354
05/27/2014 12.4799 12.4799 12.34 12.41 5,191
05/23/2014 12.46 12.46 12.4201 12.4201 1,416
05/22/2014 12.39 12.48 12.39 12.4797 32,344
05/21/2014 12.39 12.39 12.39 12.39 00
05/20/2014 12.36 12.4592 12.35 12.39 2,518
05/19/2014 12.48 12.48 12.48 12.48 00
05/16/2014 12.35 12.48 12.111 12.48 4,734
05/15/2014 12.48 12.48 12.48 12.48 820
05/14/2014 12.4 12.48 12.35 12.4 30,955
05/13/2014 12.3 12.3 12.3 12.3 865
05/12/2014 12.23 12.35 12.23 12.35 333
05/09/2014 12.3 12.3 12.25 12.3 2,930
05/08/2014 12.35 12.48 12.3 12.44 40,682
05/07/2014 12.35 12.42 12.35 12.35 4,552
05/06/2014 12.44 12.44 12.43 12.43 426
05/05/2014 12.25 12.44 12.18 12.44 10,955
05/02/2014 12.45 12.45 12.411 12.411 1,542
05/01/2014 12.3 12.3 12.18 12.18 1,050
04/30/2014 12.5 12.5 11.79 12.31 6,028
04/29/2014 12.5001 12.5001 12.3 12.3 44,774
04/28/2014 12.5001 12.5001 12.5 12.5 880
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?