Historical Stock Prices

BYLK 
$12.0259
*  
0.1395
 negative 
1.15%
Get BYLK Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12 12.0259 12 12.0259 381
04/16/2014 12.02 12.1654 12.01 12.1654 1,600
04/15/2014 12.12 12.12 12 12.01 5,100
04/14/2014 12.1 12.1 12.1 12.1 00
04/11/2014 12.1001 12.1001 12.1 12.1 2,606
04/10/2014 12.101 12.101 12.101 12.101 100
04/09/2014 12.34 12.39 12.32 12.39 2,670
04/08/2014 12.1 12.4 12 12.33 12,666
04/07/2014 12 12.69 12 12.21 7,977
04/04/2014 12.72 12.72 12.72 12.72 100
04/03/2014 12.6 12.8 12.46 12.54 5,458
04/02/2014 12.499 12.75 12.2101 12.65 4,593
04/01/2014 12.46 12.85 12.37 12.85 6,605
03/31/2014 12.719 12.78 12.145 12.68 18,652
03/28/2014 12.88 12.98 12.72 12.72 796
03/27/2014 12.73 13.04 12.71 12.72 11,333
03/26/2014 12.9 12.94 12.71 12.77 4,905
03/25/2014 13.01 13.1099 12.92 12.97 5,200
03/24/2014 13.19 13.775 12.79 13.17 9,625
03/21/2014 13.8 13.8 13.06 13.06 44,312
03/20/2014 13.52 13.9 13.136 13.8 16,717
03/19/2014 13.85 13.9 13.0837 13.78 8,593
03/18/2014 13.85 13.9 13.62 13.9 17,480
03/17/2014 14 14 13.61 13.85 6,817
03/14/2014 13.78 14 13.6 13.61 66,600
03/13/2014 13.47 14 13.45 13.99 8,069
03/12/2014 13.5 13.75 13.34 13.75 24,854
03/11/2014 13.74 13.74 13.4 13.69 14,579
03/10/2014 13 13.74 12.95 13.68 5,240
03/07/2014 12.965 13 12.76 12.99 40,323
03/06/2014 12.56 12.93 12.56 12.73 4,449
03/05/2014 12.766 12.8 12.65 12.6501 11,675
03/04/2014 12.66 12.79 12.63 12.79 1,518
03/03/2014 12.8 12.8 12.55 12.56 5,179
02/28/2014 12.4 12.79 12.36 12.66 17,271
02/27/2014 12.29 12.29 12.28 12.29 1,856
02/26/2014 12.25 12.25 12.15 12.15 7,299
02/25/2014 12.225 12.25 12.202 12.25 2,407
02/24/2014 12.17 12.399 12.17 12.18 1,225
02/21/2014 12.3 12.48 12.27 12.47 22,934
02/20/2014 12.34 12.34 12.34 12.34 176
02/19/2014 12.43 12.43 12.347 12.347 997
02/18/2014 12 12.55 12 12.55 5,283
02/14/2014 12.25 12.81 12.17 12.17 6,056
02/13/2014 12.05 12.4 11.99 12.19 41,423
02/12/2014 12 12 12 12 1,080
02/11/2014 12 12.0001 11.83 12 44,192
02/10/2014 12.03 12.03 11.96 11.96 2,982
02/07/2014 12 12.0001 11.8358 11.98 2,296
02/06/2014 12.0104 12.0104 12 12 2,624
02/05/2014 12 12.0001 12 12 1,742
02/04/2014 12.14 12.14 11.99 12 2,765
02/03/2014 12 12.3 11.97 12 55,754
01/31/2014 12.175 12.3 11.85 12 10,179
01/30/2014 12.3 12.3 11.7901 12.2 22,488
01/29/2014 12.59 12.59 12.3 12.3 571
01/28/2014 12.55 12.601 12.0101 12.391 2,520
01/27/2014 12.56 12.56 12.18 12.48 57,027
01/24/2014 12.05 12.64 11.9 12.5872 27,344
01/23/2014 11.82 12.31 11.69 11.875 13,180
01/22/2014 11.7 12 11.29 11.85 86,262
01/21/2014 11.7 11.7 11.27 11.66 12,346
01/17/2014 12.04 12.05 11.51 11.75 48,461
01/16/2014 12.288 12.49 12.2 12.3 7,933
01/15/2014 12.239 12.4 12.02 12.4 8,694
01/14/2014 12.5346 12.5346 12.0101 12.24 1,557
01/13/2014 12.6 12.6 12.3 12.4 2,116
01/10/2014 12.5 12.55 12.49 12.49 7,627
01/09/2014 13.05 13.07 12.31 12.34 9,577
01/08/2014 12.98 12.98 12.8999 12.9499 3,016
01/07/2014 12.77 12.99 12.66 12.8 945
01/06/2014 13 13 12.802 12.85 12,633
01/03/2014 13.3 13.3 12.65 13 2,844
01/02/2014 13.006 13.22 12.75 13 10,125
12/31/2013 13.12 13.2 12.95 13.02 2,495
12/30/2013 13.48 13.55 13 13.2 26,386
12/27/2013 13.5 13.5 13.1 13.5 7,052
12/26/2013 13.36 13.65 12.761 13.65 6,712
12/24/2013 13.1 13.55 12.4 13.21 10,372
12/23/2013 13.99 13.99 13.2 13.2 12,199
12/20/2013 13.25 13.8 13.2 13.69 130,933
12/19/2013 13.3 13.4 13.25 13.3 5,735
12/18/2013 13.29 13.3 13.2 13.29 5,010
12/17/2013 13 14 12 13.2 25,280
12/16/2013 12.75 12.75 12.1 12.5 26,054
12/13/2013 13 13 12.17 12.2 2,307
12/12/2013 12.3 12.425 12 12.2 24,874
12/11/2013 12.5 12.5 12.249 12.25 3,960
12/10/2013 11.97 12.61 11.86 12.43 10,183
12/09/2013 11.8 11.85 11.8 11.85 2,252
12/06/2013 11.75 11.75 11.6 11.6 4,799
12/05/2013 11.71 11.8332 11.5 11.5 3,038
12/04/2013 11.87 11.87 11.5 11.74 2,938
12/03/2013 11.489 11.75 11.4001 11.75 5,699
12/02/2013 11.43 11.55 11.25 11.2501 6,118
11/29/2013 11.25 11.25 11.25 11.25 100
11/27/2013 11.25 11.25 11.25 11.25 100
11/26/2013 11.25 11.3899 11.24 11.2625 6,356
11/25/2013 11.01 11.01 11 11 1,300
11/22/2013 11 11.2 11 11.2 4,520
11/21/2013 11.15 11.15 11.15 11.15 3,000
11/20/2013 11.25 11.25 11.15 11.15 22,140
11/19/2013 11.23 11.2301 11.23 11.2301 400
11/18/2013 11.25 11.25 11.22 11.22 3,000
11/15/2013 11.1 11.25 11.1 11.25 3,580
11/14/2013 11.1 11.1 11.05 11.05 1,840
11/13/2013 10.82 11.05 10.82 11.0499 2,600
11/12/2013 10.82 11.05 10.82 11.05 1,939
11/11/2013 10.99 10.99 10.94 10.98 3,182
11/08/2013 11 11 10.9 10.9125 924
11/07/2013 11 11 10.85 10.85 700
11/06/2013 10.53 10.9 10.53 10.9 1,922
11/05/2013 10.38 10.9999 10.38 10.9999 1,155
11/04/2013 11.045 11.1 10.99 11.045 00
11/01/2013 10.85 11.08 10.85 11.08 842
10/31/2013 11 11 10.92 10.92 2,798
10/30/2013 10.85 11.1 10.85 11.1 18,098
10/29/2013 10.81 11 10.81 10.95 20,700
10/28/2013 10.98 10.98 10.98 10.98 185
10/25/2013 10.85 10.98 10.85 10.98 655
10/24/2013 10.95 10.95 10.95 10.95 5,380
10/23/2013 10.8 10.95 10.8 10.9 1,080
10/22/2013 10.8 10.85 10.8 10.85 400
10/21/2013 10.8 10.8 10.8 10.8 350
10/18/2013 10.74 10.8 10.74 10.8 2,731
10/17/2013 10.13 10.74 10.13 10.74 1,444
10/16/2013 10.74 10.74 10.74 10.74 5,100
10/15/2013 10.74 10.74 10.74 10.74 470
10/14/2013 10.58 10.74 10.5 10.74 1,500
10/11/2013 10.75 10.75 10.75 10.75 375
10/10/2013 10.75 10.75 10.75 10.75 100
10/09/2013 10.4 10.74 10.4 10.74 4,276
10/08/2013 10.61 10.75 10.59 10.75 3,820
10/07/2013 10.8 10.8 10.75 10.75 3,812
10/04/2013 10.88 10.88 10.75 10.75 1,250
10/03/2013 10.55 10.99 10.55 10.99 542
10/02/2013 10.95 10.99 10.95 10.99 14,722
10/01/2013 10.9 10.99 10.9 10.99 7,466
09/30/2013 10.9 10.9 10.6 10.6 1,469
09/27/2013 11 11 11 11 100
09/26/2013 11 11 11 11 00
09/25/2013 10.9 11 10.85 11 5,700
09/24/2013 10.7 10.7 10.4 10.4 1,000
09/23/2013 10.66 10.85 10.5 10.7 4,085
09/20/2013 10.8 10.8 10.7 10.7 700
09/19/2013 10.9 10.9 10.9 10.9 00
09/18/2013 10.95 10.95 10.9 10.9 440
09/17/2013 10.85 10.85 10.85 10.85 265
09/16/2013 11 11 11 11 00
09/13/2013 11 11 11 11 22,202
09/12/2013 10.85 10.85 10.85 10.85 1,725
09/11/2013 10.75 10.75 10.75 10.75 1,807
09/10/2013 10.7 10.7 10.7 10.7 200
09/09/2013 10.85 10.85 10.7 10.7 1,475
09/06/2013 10.7 10.7 10.7 10.7 100
09/05/2013 11 11 10.85 10.85 3,308
09/04/2013 10.45 11.3 10.45 10.75 38,816
09/03/2013 10.45 10.49 10.45 10.45 6,842
08/30/2013 10.45 10.45 10.45 10.45 00
08/29/2013 10.45 10.45 10.45 10.45 3,400
08/28/2013 10.4 10.45 10.4 10.4 16,815
08/27/2013 10.45 10.45 10.35 10.35 4,000
08/26/2013 10.49 10.49 10.45 10.45 815
08/23/2013 10.35 10.49 10.35 10.49 1,500
08/22/2013 10.4 10.49 10.35 10.49 10,700
08/21/2013 10.26 10.26 10.26 10.26 175
08/20/2013 10.33 10.4 10.26 10.26 16,447
08/19/2013 10.26 10.4 10.26 10.26 6,900
08/16/2013 10.37 10.37 10.15 10.15 2,250
08/15/2013 10.4 10.4 10.35 10.4 20,600
08/14/2013 10.25 10.45 10.25 10.45 8,400
08/13/2013 10.26 10.26 10.26 10.26 00
08/12/2013 10.26 10.26 10.26 10.26 625
08/09/2013 10.3 10.3 10.3 10.3 200
08/08/2013 10.25 10.25 10.25 10.25 25,661
08/07/2013 10.25 10.25 10.25 10.25 25,099
08/06/2013 10.2 10.2 10.15 10.2 4,010
08/05/2013 10.15 10.2 10.15 10.2 1,600
08/02/2013 10.15 10.15 10.1 10.1 6,551
08/01/2013 10.15 10.15 10.08 10.15 20,647
07/31/2013 10.05 10.1 10.05 10.05 14,250
07/30/2013 10.14 10.14 10.14 10.14 495
07/29/2013 10.05 10.05 10.05 10.05 00
07/26/2013 10.05 10.05 10.02 10.05 23,858
07/25/2013 10.01 10.1 10.01 10.06 36,360
07/24/2013 10.05 10.05 10.05 10.05 00
07/23/2013 9.95 10.1 9.95 10.05 13,899
07/22/2013 9.95 9.95 9.95 9.95 800
07/19/2013 9.95 10 9.95 10 5,800
07/18/2013 9.76 9.76 9.76 9.76 125
07/17/2013 9.95 9.95 9.75 9.75 5,435
07/16/2013 9.95 9.95 9.95 9.95 129
07/15/2013 9.9 9.9 9.9 9.9 5,100
07/12/2013 9.95 9.95 9.9 9.9 15,443
07/11/2013 9.95 9.95 9.9 9.9 2,206
07/10/2013 9.75 9.9 9.75 9.9 26,763
07/09/2013 9.95 9.95 9.75 9.9 42,497
07/08/2013 9.9 9.9 9.8 9.9 22,378
07/05/2013 9.85 9.9 9.7 9.9 7,931
07/03/2013 9.85 9.85 9.85 9.85 300
07/02/2013 9.85 9.85 9.85 9.85 1,294
07/01/2013 9.7 9.85 9.7 9.85 1,980
06/28/2013 9.75 9.75 9.75 9.75 00
06/27/2013 9.75 9.75 9.7 9.75 1,185
06/26/2013 9.75 9.75 9.75 9.75 1,525
06/25/2013 9.6 9.75 9.6 9.75 1,475
06/24/2013 9.75 9.75 9.75 9.75 100
06/21/2013 9.6 9.9 9.6 9.75 1,972
06/20/2013 9.75 9.75 9.6 9.7 1,868
06/19/2013 9.8 9.8 9.7 9.75 4,611
06/18/2013 9.8 9.8 9.8 9.8 00
06/17/2013 9.7 9.8 9.7 9.8 400
06/14/2013 9.85 9.85 9.85 9.85 00
06/13/2013 9.85 9.85 9.85 9.85 1,000
06/12/2013 9.65 9.9 9.65 9.88 32,235
06/11/2013 9.65 9.69 9.56 9.6 2,204
06/10/2013 9.75 9.75 9.4 9.55 6,229
06/07/2013 9.8 9.8 9.75 9.75 1,000
06/06/2013 9.89 9.9 9.89 9.9 500
06/05/2013 9.9 9.95 9.75 9.9 12,933
06/04/2013 9.95 9.95 9.94 9.95 3,115
06/03/2013 9.99 9.99 9.75 9.75 4,951
05/31/2013 9.79 9.95 9.5 9.95 19,016
05/30/2013 9.75 9.95 9.75 9.95 280
05/29/2013 9.95 10 9.75 9.9 22,396
05/28/2013 9.5 9.8 9.5 9.8 13,560
05/24/2013 9.4 9.5 9.4 9.5 3,625
05/23/2013 9.45 9.45 9.45 9.45 300
05/22/2013 9.4 9.4 9.4 9.4 00
05/21/2013 9.35 9.4 9.33 9.4 6,911
05/20/2013 9.42 9.5 9.15 9.5 3,200
05/17/2013 9.32 9.42 9.32 9.42 1,709
05/16/2013 9.4 9.4 9.4 9.4 900
05/15/2013 9.2 9.37 9.16 9.2 4,955
05/14/2013 9.15 9.15 9.15 9.15 575
05/13/2013 9.15 9.37 9.15 9.15 3,401
05/10/2013 9.29 9.37 9.29 9.37 3,220
05/09/2013 9.15 9.15 9.15 9.15 207
05/08/2013 9.15 9.17 9.15 9.17 800
05/07/2013 9.17 9.17 9.17 9.17 300
05/06/2013 9.1 9.2 9.05 9.18 3,273
05/03/2013 9.3 9.3 9.2 9.2 5,000
05/02/2013 9.06 9.27 9.06 9.27 1,200
05/01/2013 9.3 9.3 9.3 9.3 00
04/30/2013 9.3 9.3 9.01 9.3 22,001
04/29/2013 9.3 9.42 9.3 9.42 2,500
04/26/2013 9.3 9.3 9.2 9.2 1,200
04/25/2013 9.2 9.2 9.2 9.2 00
04/24/2013 9.2 9.2 9.2 9.2 500
04/23/2013 9.38 9.4 9.38 9.4 2,400
04/22/2013 9.38 9.38 9.38 9.38 200
04/19/2013 9.2 9.2 9.2 9.2 500
04/18/2013 9.2 9.2 9.2 9.2 00
04/17/2013 9.2 9.2 9.01 9.2 2,180
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 your brokers before you trade


Want to trade FX?