Baylake Corp Historical Stock Prices

BYLK 
$12.56
*  
0.06
0.48%
Get BYLK Alerts
*Delayed - data as of May 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-FEB-2015 TO 26-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  12.50  12.64  12.50  12.56 39,838
05/26/2015 12.55 12.56 12.48 12.5 15,088
05/22/2015 12.5 12.6 12.49 12.6 42,038
05/21/2015 12.42 12.57 12.4 12.45 16,515
05/20/2015 12.351 12.351 12.35 12.35 3,240
05/19/2015 12.351 12.4 12.35 12.36 8,700
05/18/2015 12.351 12.41 12.32 12.41 9,054
05/15/2015 12.3 12.41 12.3 12.41 10,417
05/14/2015 12.351 12.3601 12.26 12.31 3,564
05/13/2015 12.189 12.4 12.15 12.39 27,458
05/12/2015 12.15 12.15 12.15 12.15 816
05/11/2015 12.2 12.2 12.15 12.15 2,792
05/08/2015 12.25 12.25 12.15 12.2 2,337
05/07/2015 12.2 12.2 12.18 12.18 1,931
05/06/2015 12.19 12.2 12.178 12.185 2,657
05/05/2015 12.23 12.23 12.23 12.23 00
05/04/2015 12.269 12.44 12.1 12.23 5,962
05/01/2015 12.4 12.4 12.3 12.3274 1,218
04/30/2015 12.35 12.47 12.03 12.47 3,348
04/29/2015 12.44 12.44 12.3578 12.3578 534
04/28/2015 12.38 12.4002 12.36 12.36 3,637
04/27/2015 12.41 12.5 12.36 12.36 2,862
04/24/2015 12.39 12.5 12.39 12.5 2,479
04/23/2015 12.4 12.4 12.36 12.36 999
04/22/2015 12.35 12.35 12.35 12.35 200
04/21/2015 12.4 12.41 12.3 12.3 3,325
04/20/2015 12.411 12.411 12.4 12.4 329
04/17/2015 12.38 12.4999 12.3301 12.47 3,939
04/16/2015 12.49 12.5 12.48 12.5 9,595
04/15/2015 12.3801 12.3801 12.3801 12.3801 00
04/14/2015 12.4 12.4 12.38 12.3801 1,003
04/13/2015 12.5 12.5 12.5 12.5 00
04/10/2015 12.4 12.5 12.35 12.5 3,108
04/09/2015 12.38 12.38 12.38 12.38 100
04/08/2015 12.35 12.5 12.35 12.365 3,440
04/07/2015 12.35 12.35 12.35 12.35 401
04/06/2015 12.42 12.6 12.35 12.35 5,567
04/02/2015 12.4595 12.4595 12.4 12.4 1,210
04/01/2015 12.47 12.486 12.45 12.486 1,032
03/31/2015 12.4 12.66 12.4 12.66 2,841
03/30/2015 12.5 12.5 12.5 12.5 00
03/27/2015 12.5 12.5 12.5 12.5 00
03/26/2015 12.45 12.55 12.45 12.5 11,539
03/25/2015 12.4 12.4 12.4 12.4 119
03/24/2015 12.4 12.4641 12.4 12.4641 2,311
03/23/2015 12.47 12.47 12.4 12.4 7,655
03/20/2015 12.55 12.55 12.45 12.45 1,435
03/19/2015 12.4001 12.6 12.4001 12.6 624
03/18/2015 12.6 12.6 12.4 12.4 14,922
03/17/2015 12.4 12.52 12.4 12.52 673
03/16/2015 12.6 12.69 12.4 12.4001 7,993
03/13/2015 12.55 12.69 12.55 12.69 41,338
03/12/2015 12.5 12.5 12.5 12.5 727
03/11/2015 12.45 12.6 12.45 12.45 2,900
03/10/2015 12.5 12.5001 12.49 12.49 835
03/09/2015 12.55 12.6036 12.5 12.6 6,188
03/06/2015 12.56 12.68 12.5 12.68 23,667
03/05/2015 12.42 12.5 12.42 12.5 7,953
03/04/2015 12.44 12.4899 12.4 12.45 11,070
03/03/2015 12.5 12.5 12.416 12.5 5,394
03/02/2015 12.6 12.6 12.37 12.51 17,185
02/27/2015 12.326 12.5 12.3 12.48 24,285
02/26/2015 12.44 12.45 12.36 12.44 912
*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?