Baylake Corporation Common Stock Historical Stock Prices

BYLK 
$17.43
*  
0.24
1.4%
Get BYLK Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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 17.25 17.66 17.165 17.43 91,410
04/28/2016 16.69 17.46 16.1 17.19 69,317
04/27/2016 16.52 17 16.31 16.82 47,908
04/26/2016 16.31 16.57 16.12 16.47 51,290
04/25/2016 16.31 16.31 16.02 16.28 34,839
04/22/2016 16.15 16.26 15.98 16.25 13,567
04/21/2016 16.11 16.25 15.96 16.25 12,203
04/20/2016 16.28 16.29 16.01 16.11 22,589
04/19/2016 16.2 16.35 16.05 16.14 9,661
04/18/2016 16.21 16.43 15.9125 16.11 30,309
04/15/2016 16.32 16.42 15.44 16.16 47,453
04/14/2016 16.5 16.5 16.15 16.42 35,227
04/13/2016 16.51 16.74 16.5 16.56 34,135
04/12/2016 16.47 16.47 16.4 16.45 31,291
04/11/2016 16.433 16.6001 16.24 16.52 16,898
04/08/2016 16.43 16.45 16.21 16.33 21,134
04/07/2016 16.2 16.515 16.2 16.41 41,015
04/06/2016 16.35 16.65 16.2 16.45 46,775
04/05/2016 16.65 16.96 16.16 16.34 47,098
04/04/2016 16.28 16.69 16.05 16.67 47,292
04/01/2016 16.19 16.37 15.91 16.09 26,787
03/31/2016 15.65 16.25 15.65 15.97 91,955
03/30/2016 15.71 16.19 15.5 15.98 22,469
03/29/2016 15.82 16.1 15.82 15.96 12,558
03/28/2016 15.97 16.2 15.924 15.9875 20,372
03/24/2016 15.96 16 15.45 16 33,729
03/23/2016 15.85 16 15.75 15.9 8,477
03/22/2016 15.7 15.8 15.41 15.79 7,866
03/21/2016 15.39 15.8399 15.39 15.61 20,194
03/18/2016 15.58 15.83 15.19 15.21 22,093
03/17/2016 15.375 15.718 14.87 15.37 29,428
03/16/2016 15.17 15.96 14.7701 15.33 20,714
03/15/2016 14.9 15.48 14.9 15.17 19,050
03/14/2016 15 15.2 14.91 15 11,790
03/11/2016 14.89 15 14.87 14.97 17,532
03/10/2016 14.79 14.89 14.75 14.86 4,341
03/09/2016 14.85 14.88 14.64 14.77 10,238
03/08/2016 14.84 14.84 14.75 14.79 11,949
03/07/2016 14.8 14.9 14.76 14.76 6,365
03/04/2016 14.9 14.9 14.75 14.76 13,330
03/03/2016 14.9 14.9 14.81 14.81 3,207
03/02/2016 14.82 14.9 14.82 14.89 10,257
03/01/2016 14.97 15.12 14.8 14.92 25,653
02/29/2016 14.56 15.215 14.47 14.47 18,042
02/26/2016 14.261 14.75 14.261 14.53 10,342
02/25/2016 14.22 14.55 14.22 14.54 8,480
02/24/2016 14.46 14.46 14.21 14.35 9,201
02/23/2016 14.25 14.5 14.2201 14.4 9,654
02/22/2016 14.25 14.25 14.15 14.25 10,327
02/19/2016 14.41 14.49 14.31 14.31 2,915
02/18/2016 14.49 14.49 14.36 14.38 3,118
02/17/2016 14.283 14.48 14.26 14.46 8,206
02/16/2016 14.42 14.48 14.29 14.35 4,430
02/12/2016 14.1701 14.5 14.1701 14.24 5,042
02/11/2016 14.35 14.35 14.25 14.34 24,508
02/10/2016 14.47 14.5 14.38 14.39 6,337
02/09/2016 14.54 14.62 14.36 14.43 3,574
02/08/2016 14.35 14.62 14.35 14.55 3,863
02/05/2016 14.35 14.44 14.35 14.37 5,355
02/04/2016 14.5 14.5 14.35 14.43 20,428
02/03/2016 14.8 14.92 14.47 14.52 11,704
02/02/2016 14.83 14.99 14.82 14.82 9,883
02/01/2016 14.86 14.93 14.81 14.88 3,192
01/29/2016 14.79 14.94 14.72 14.93 15,502
01/28/2016 14.67 14.75 14.65 14.75 4,603
01/27/2016 14.5 14.67 14.45 14.57 9,138
01/26/2016 14.45 14.63 14.45 14.54 13,822
01/25/2016 14.94 14.94 14.4 14.43 66,443
01/22/2016 14.5 14.58 14.45 14.5 18,014
01/21/2016 14.47 14.5 14.46 14.49 11,799
01/20/2016 14.52 14.52 14.4 14.5 26,778
01/19/2016 14.54 14.54 14.45 14.49 37,219
01/15/2016 14.47 14.4788 14.4 14.45 49,889
01/14/2016 14.5 14.5 14.45 14.45 26,996
01/13/2016 14.45 14.54 14.45 14.5 20,091
01/12/2016 14.4001 14.46 14.4001 14.4532 39,751
01/11/2016 14.4 14.4825 14.4 14.43 41,592
01/08/2016 14.5 14.67 14.48 14.48 61,035
01/07/2016 14.7 14.7 14.46 14.5 10,611
01/06/2016 14.5 14.69 14.5 14.57 11,253
01/05/2016 14.61 14.694 14.55 14.66 8,727
01/04/2016 14.71 14.75 14.6 14.69 4,826
12/31/2015 14.61 14.75 14.52 14.61 3,364
12/30/2015 14.7 14.7 14.41 14.5 15,877
12/29/2015 14.64 14.75 14.62 14.75 11,246
12/28/2015 14.75 14.75 14.6294 14.63 1,096
12/24/2015 14.74 14.75 14.62 14.6533 1,095
12/23/2015 14.5 14.75 14.483 14.75 13,145
12/22/2015 14.53 14.57 14.42 14.42 2,802
12/21/2015 14.61 14.61 14.48 14.48 618
12/18/2015 14.7399 14.7399 14.42 14.71 9,692
12/17/2015 14.6838 14.7125 14.6838 14.7125 529
12/16/2015 14.6 14.665 14.6 14.62 3,452
12/15/2015 14.61 14.74 14.6 14.68 2,003
12/14/2015 14.65 14.69 14.5919 14.69 12,357
12/11/2015 14.54 14.67 14.52 14.65 4,504
12/10/2015 14.75 14.75 14.35 14.64 1,016
12/09/2015 14.78 14.78 14.78 14.78 177
12/08/2015 14.71 14.71 14.42 14.59 2,278
12/07/2015 14.36 14.61 14.36 14.61 902
12/04/2015 14.33 14.75 14.32 14.75 3,006
12/03/2015 14.47 14.51 14.3021 14.51 3,931
12/02/2015 14.2501 14.89 14.2501 14.5 30,174
12/01/2015 14.5 14.5 14.36 14.5 13,712
11/30/2015 14.25 14.44 14.25 14.44 1,190
11/27/2015 14.4 14.4 14.4 14.4 00
11/25/2015 14.25 14.42 14.25 14.4 1,025
11/24/2015 14.26 14.26 14.22 14.24 5,328
11/23/2015 14.23 14.23 14.23 14.23 101
11/20/2015 14.38 14.4 14.2 14.27 8,772
11/19/2015 14.19 14.19 14.18 14.19 4,083
11/18/2015 14.38 14.4 14.17 14.17 5,582
11/17/2015 14.47 14.47 14.19 14.4 2,471
11/16/2015 14.17 14.29 14.06 14.26 4,112
11/13/2015 14.1727 14.28 14.1727 14.28 1,287
11/12/2015 14.2 14.23 14.13 14.2299 2,536
11/11/2015 14.31 14.4 14.3 14.3 2,843
11/10/2015 14.29 14.3 14.1001 14.3 5,890
11/09/2015 14.21 14.3 14.21 14.3 1,801
11/06/2015 14.15 14.34 14.15 14.3 7,826
11/05/2015 14.02 14.24 14.02 14.24 1,202
11/04/2015 14.13 14.195 14.02 14.0501 7,392
11/03/2015 14.15 14.34 14.11 14.27 14,645
11/02/2015 14.15 14.2101 14.15 14.2101 247
10/30/2015 14.2 14.33 14.1501 14.17 3,739
10/29/2015 14.13 14.349 14.1 14.14 39,146
10/28/2015 14.29 14.29 14.12 14.14 7,928
10/27/2015 14.17 14.22 14.15 14.15 32,526
10/26/2015 14.226 14.35 14.05 14.15 3,131
10/23/2015 14.32 14.45 14.2578 14.35 6,213
10/22/2015 14.07 14.5 14.07 14.44 5,067
10/21/2015 14.35 14.35 14.01 14.13 5,700
10/20/2015 14.036 14.1 14.011 14.03 3,991
10/19/2015 14.011 14.14 14.01 14.14 1,102
10/16/2015 14.1 14.15 14.03 14.03 4,722
10/15/2015 14.13 14.15 14.02 14.08 3,112
10/14/2015 14.15 14.15 13.97 13.97 1,412
10/13/2015 14.06 14.169 14.0214 14.08 968
10/12/2015 13.97 13.97 13.95 13.95 750
10/09/2015 14.189 14.189 13.94 14 1,610
10/08/2015 14.05 14.128 13.93 14.11 1,220
10/07/2015 14.01 14.14 13.84 13.85 7,630
10/06/2015 14.12 14.12 14.12 14.12 284
10/05/2015 14.05 14.2 13.94 14.12 6,229
10/02/2015 14.13 14.13 13.81 14.05 17,067
10/01/2015 14.04 14.15 14.03 14.1 3,297
09/30/2015 14.15 14.15 14.04 14.15 5,402
09/29/2015 14.15 14.15 14.0301 14.05 6,024
09/28/2015 14.12 14.15 14.02 14.15 4,778
09/25/2015 14.05 14.14 14.05 14.14 1,062
09/24/2015 14.11 14.11 14 14.1 3,719
09/23/2015 14.15 14.19 14.1255 14.19 4,040
09/22/2015 14.08 14.15 14.06 14.11 5,800
09/21/2015 14.0101 14.24 14.0101 14.05 4,625
09/18/2015 14.1 14.16 14.01 14.15 38,872
09/17/2015 14.15 14.15 14.05 14.055 3,349
09/16/2015 14.25 14.42 14.11 14.18 5,804
09/15/2015 14.35 14.42 14.02 14.15 13,446
09/14/2015 14.4 14.45 14.35 14.355 22,596
09/11/2015 14.38 14.49 14.3 14.4 26,145
09/10/2015 14.55 14.55 12.75 14.35 68,794
09/09/2015 14.3 15 14.3 14.51 229,713
09/08/2015 13 13 12.8 12.85 14,650
09/04/2015 12.84 12.85 12.75 12.85 10,818
09/03/2015 12.86 12.9963 12.8001 12.84 2,828
09/02/2015 13.13 13.2 12.77 12.8 12,903
09/01/2015 12.93 13.01 12.86 13.01 27,117
08/31/2015 12.75 13 12.75 12.8236 7,487
08/28/2015 12.99 13 12.75 12.75 5,654
08/27/2015 12.7 12.82 12.7 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
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
*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?