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 Pre-Market
 
 
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 27-AUG-2014 TO 27-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
08/27/2015 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
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
02/25/2015 12.39 12.39 12.3 12.3 391
02/24/2015 12.32 12.46 12.3 12.46 674
02/23/2015 12.42 12.42 12.14 12.25 2,546
02/20/2015 12.357 12.39 12.31 12.31 2,342
02/19/2015 12.3 12.5 12.3 12.4 24,870
02/18/2015 12.25 12.3899 12.25 12.3837 2,547
02/17/2015 12.25 12.37 12.25 12.32 19,953
02/13/2015 12.3 12.4 12.25 12.38 7,561
02/12/2015 12.4 12.5 12.35 12.35 34,731
02/11/2015 12.3001 12.3001 12.3001 12.3001 00
02/10/2015 12.4 12.4 12.3 12.3001 600
02/09/2015 12.25 12.25 12.25 12.25 320
02/06/2015 12.26 12.31 12.25 12.31 1,957
02/05/2015 12.3 12.485 12.29 12.34 14,906
02/04/2015 12.29 12.3 12.29 12.3 3,202
02/03/2015 12.17 12.3 12.15 12.2 3,075
02/02/2015 12.05 12.151 12.05 12.151 2,350
01/30/2015 12.2 12.2 12.1001 12.19 3,420
01/29/2015 12.2 12.26 12.18 12.23 28,277
01/28/2015 12.21 12.24 12.15 12.24 893
01/27/2015 12.17 12.24 12.15 12.15 535
01/26/2015 12.3 12.32 12.15 12.16 8,163
01/23/2015 12.35 12.42 12.3 12.31 8,751
01/22/2015 12.05 12.34 12.0001 12.34 2,591
01/21/2015 12.1 12.22 12.1 12.17 6,491
01/20/2015 12.2 12.2 12.05 12.1 805
01/16/2015 12 12.21 12 12.21 440
01/15/2015 12.15 12.16 12.05 12.1 2,791
01/14/2015 12.39 12.39 11.9 12.21 9,536
01/13/2015 12.5 12.5 12.4 12.4 2,747
01/12/2015 12.51 12.52 12.5 12.5 2,389
01/09/2015 12.65 12.65 12.5 12.56 6,400
01/08/2015 12.5 12.6 12.5 12.5 9,872
01/07/2015 12.74 12.74 12.5 12.51 2,675
01/06/2015 12.35 12.75 12.3 12.75 37,440
01/05/2015 12.41 12.41 12.31 12.35 2,697
01/02/2015 12.4 12.45 12.3 12.31 6,025
12/31/2014 12.35 12.49 12.35 12.49 2,351
12/30/2014 12.5499 12.5499 12.16 12.16 14,900
12/29/2014 12.4 12.6195 12.4 12.5 5,211
12/26/2014 12.299 12.6 12.2 12.5 6,508
12/24/2014 12.19 12.19 12.19 12.19 206
12/23/2014 12.193 12.3 12.15 12.28 7,090
12/22/2014 12.41 12.45 11.86 12.27 11,347
12/19/2014 12.6 12.7 12.5 12.5 9,760
12/18/2014 12.65 12.7 12.5 12.6 7,524
12/17/2014 12.614 12.614 12.418 12.5 11,657
12/16/2014 12.6499 12.6499 12.5601 12.64 2,642
12/15/2014 12.64 12.75 12.52 12.57 8,950
12/12/2014 12.66 12.67 12.6101 12.6101 17,367
12/11/2014 12.61 12.67 12.6 12.655 9,328
12/10/2014 12.67 12.67 12.5 12.5 7,920
12/09/2014 12.65 12.67 12.5 12.55 8,989
12/08/2014 12.67 12.67 12.6 12.65 20,182
12/05/2014 12.5 12.6 12.49 12.6 7,170
12/04/2014 12.5 12.5 12.49 12.5 59,908
12/03/2014 12.48 12.49 12.361 12.432 5,121
12/02/2014 12.25 12.49 12.25 12.4895 3,515
12/01/2014 12.35 12.5 12.1 12.26 16,729
11/28/2014 12.5 12.5 12.35 12.35 6,350
11/26/2014 12.487 12.5 12.43 12.5 33,689
11/25/2014 12.45 12.5 12.35 12.5 10,141
11/24/2014 12.387 12.45 12.2 12.45 4,073
11/21/2014 12.3 12.44 12.25 12.42 4,578
11/20/2014 12.34 12.34 12.15 12.15 4,804
11/19/2014 12.5 12.5 12.22 12.43 6,190
11/18/2014 12.5 12.5 12.32 12.41 28,343
11/17/2014 12.49 12.49 12.2719 12.39 12,773
11/14/2014 12.25 12.5 12.25 12.49 12,971
11/13/2014 12.249 12.249 12.16 12.16 1,145
11/12/2014 12.06 12.249 12.06 12.249 1,400
11/11/2014 12.14 12.15 12.05 12.15 6,578
11/10/2014 12.07 12.15 12.07 12.15 2,416
11/07/2014 12.25 12.25 12 12.02 2,880
11/06/2014 11.86 12.41 11.85 12 50,476
11/05/2014 11.9092 11.9092 11.8 11.895 10,928
11/04/2014 11.9133 11.97 11.7501 11.82 1,123
11/03/2014 11.99 11.99 11.71 11.97 3,332
10/31/2014 11.67 11.7 11.45 11.7 16,539
10/30/2014 11.5034 11.5034 11.5034 11.5034 00
10/29/2014 11.51 11.65 11.41 11.5034 6,001
10/28/2014 11.5 11.54 11.42 11.525 2,811
10/27/2014 11.43 11.5 11.43 11.5 352
10/24/2014 11.83 11.83 11.51 11.51 27,103
10/23/2014 11.75 11.75 11.57 11.6 7,968
10/22/2014 11.76 11.76 11.76 11.76 121
10/21/2014 11.83 11.83 11.75 11.77 3,267
10/20/2014 11.76 11.85 11.76 11.85 1,517
10/17/2014 11.84 11.85 11.78 11.78 1,958
10/16/2014 11.75 11.75 11.75 11.75 736
10/15/2014 11.75 11.778 11.75 11.778 2,127
10/14/2014 11.89 11.89 11.89 11.89 507
10/13/2014 11.82 11.8509 11.76 11.76 4,806
10/10/2014 11.8001 11.97 11.8001 11.97 968
10/09/2014 11.8 11.99 11.8 11.99 3,091
10/08/2014 11.99 11.99 11.79 11.9 8,103
10/07/2014 11.83 11.99 11.7601 11.82 24,295
10/06/2014 11.74 12 11.7192 11.97 32,452
10/03/2014 11.9 12.05 11.9 12.05 667
10/02/2014 12.01 12.019 11.9 12 10,263
10/01/2014 12.09 12.09 11.9 12.06 1,700
09/30/2014 12.06 12.06 12.06 12.06 00
09/29/2014 11.8 12.0796 11.8 12.06 2,059
09/26/2014 12 12.11 10.92 11.91 16,197
09/25/2014 12.056 12.1 12 12 6,150
09/24/2014 12.11 12.11 12.11 12.11 512
09/23/2014 12.13 12.13 12.13 12.13 00
09/22/2014 12 12.15 12 12.13 2,546
09/19/2014 12.1 12.25 12.1 12.1 7,697
09/18/2014 12.1 12.3 12.1 12.25 3,530
09/17/2014 12.13 12.25 12.13 12.25 701
09/16/2014 12.34 12.34 12.15 12.15 2,704
09/15/2014 12.416 12.416 12.17 12.17 2,326
09/12/2014 12.67 12.67 12.2 12.51 3,919
09/11/2014 12.64 12.67 12.46 12.67 1,979
09/10/2014 12.64 12.655 12.59 12.655 29,586
09/09/2014 12.4 12.555 12.4 12.555 4,949
09/08/2014 12.45 12.525 12.4 12.515 3,740
09/05/2014 12.5 12.5 12.47 12.47 676
09/04/2014 12.01 12.42 12.01 12.4 4,745
09/03/2014 12.5 12.63 12.475 12.63 2,035
09/02/2014 12.67 12.67 12.45 12.47 10,954
08/29/2014 12.41 12.66 12.41 12.66 29,042
08/28/2014 12.41 12.41 12.3 12.35 5,829
08/27/2014 12.35 12.3672 12.2249 12.34 4,887
*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?