Quantcast

Historical Stock Prices

(ETF)
BYLD 
$23.7161
*  
0.0139
0.06%
Get BYLD Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BYLD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 23.7512 23.7512 23.7161 23.7161 4,383
12/13/2018 23.6801 23.73 23.6801 23.73 2,612
12/12/2018 23.7198 23.73 23.68 23.6897 8,587
12/11/2018 23.6999 23.6999 23.65 23.665 5,110
12/10/2018 23.64 23.6499 23.61 23.6447 6,605
12/07/2018 23.68 23.68 23.62 23.6756 27,308
12/06/2018 23.64 23.6408 23.57 23.6 20,018
12/04/2018 23.6432 23.66 23.6 23.638 33,454
12/03/2018 23.68 23.76 23.68 23.7316 13,905
11/30/2018 23.63 23.65 23.62 23.635 14,147
11/29/2018 23.622 23.69 23.622 23.69 21,879
11/28/2018 23.56 23.6653 23.55 23.6653 5,774
11/27/2018 23.55 23.57 23.55 23.55 10,369
11/26/2018 23.6 23.61 23.57 23.5775 8,212
11/23/2018 23.551 23.555 23.551 23.555 339
11/21/2018 23.59 23.595 23.59 23.59 827
11/20/2018 23.54 23.57 23.53 23.562 3,529
11/19/2018 23.6088 23.6088 23.58 23.59 54,271
11/16/2018 23.63 23.63 23.58 23.6 1,227
11/15/2018 23.58 23.63 23.55 23.63 65,770
11/14/2018 23.66 23.66 23.63 23.63 16,137
11/13/2018 23.67 23.695 23.665 23.665 850
11/12/2018 23.733 23.74 23.66 23.705 2,133
11/09/2018 23.7233 23.7233 23.7 23.705 2,749
11/08/2018 23.73 23.758 23.71 23.71 6,326
11/07/2018 23.75 23.78 23.75 23.7603 12,564
11/06/2018 23.73 23.73 23.69 23.7006 8,274
11/05/2018 23.717 23.717 23.68 23.7 3,484
11/02/2018 23.71 23.7222 23.65 23.669 9,468
11/01/2018 23.772 23.8 23.76 23.8 5,862
10/31/2018 23.7852 23.795 23.75 23.75 13,500
10/30/2018 23.82 23.82 23.77 23.7917 5,782
10/29/2018 23.86 23.86 23.8 23.83 6,063
10/26/2018 23.821 23.8617 23.821 23.8517 4,709
10/25/2018 23.837 23.85 23.81 23.85 3,425
10/24/2018 23.8409 23.87 23.83 23.853 6,373
10/23/2018 23.821 23.8599 23.82 23.8424 6,302
10/22/2018 23.8342 23.85 23.8 23.8143 20,864
10/19/2018 23.86 23.86 23.8 23.825 7,097
10/18/2018 23.87 23.87 23.85 23.85 3,121
10/17/2018 23.87 23.9099 23.87 23.89 2,985
10/16/2018 23.92 23.92 23.88 23.885 3,950
10/15/2018 23.862 23.9 23.86 23.86 4,344
10/12/2018 23.88 23.91 23.88 23.901 5,888
10/11/2018 23.88 23.88 23.82 23.85 6,914
10/10/2018 23.82 23.844 23.8 23.82 4,112
10/09/2018 23.87 23.88 23.83 23.85 6,053
10/08/2018 23.84 23.8534 23.84 23.8534 7,021
10/05/2018 23.92 23.92 23.82 23.82 3,035
10/04/2018 23.9462 23.9462 23.89 23.9245 2,785
10/03/2018 24.0899 24.0899 23.9701 23.9701 6,925
10/02/2018 24.085 24.0952 24.085 24.0893 801
10/01/2018 24.1666 24.1666 24.14 24.145 4,585
09/28/2018 24.155 24.1712 24.155 24.1712 316
09/27/2018 24.17 24.17 24.14 24.142 4,633
09/26/2018 24.1197 24.1544 24.1092 24.112 5,521
09/25/2018 24.09 24.09 24.05 24.05 40,398
09/24/2018 24.11 24.11 24.07 24.11 14,309
09/21/2018 24.1 24.12 24.1 24.12 1,733
09/20/2018 24.076 24.085 24.076 24.0834 1,524
09/19/2018 24.05 24.079 24.03 24.058 9,384
09/18/2018 24.12 24.12 24.04 24.04 1,068
09/17/2018 24.15 24.15 24.11 24.11 6,452
09/14/2018 24.1496 24.15 24.11 24.11 8,477
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BYLD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio