FinData: Historical Data for NASDAQ, BYBK

Friday, 19 April 2024

Bay Bancorp Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
13/04/18	13.70	13.70	13.30	13.30	2,900
12/04/18	13.45	13.60	13.45	13.60	49,900
11/04/18	13.50	13.50	13.43	13.43	3,600
10/04/18	13.40	13.50	13.38	13.45	66,000
09/04/18	13.30	13.45	13.30	13.40	24,200
06/04/18	13.45	13.45	13.30	13.34	11,500
05/04/18	13.45	13.50	13.45	13.45	21,000
04/04/18	13.40	13.50	13.35	13.50	16,800
03/04/18	13.30	13.50	13.25	13.40	5,500
02/04/18	13.25	13.45	13.20	13.30	8,000
29/03/18	13.55	13.70	13.35	13.35	95,300
28/03/18	13.20	13.50	13.20	13.35	9,100
27/03/18	13.45	13.45	13.20	13.40	9,900
26/03/18	13.35	13.40	13.30	13.40	3,200
23/03/18	13.40	13.40	13.20	13.30	16,800
22/03/18	13.40	13.40	13.40	13.40	200
21/03/18	13.35	13.75	13.35	13.75	6,100
20/03/18	13.55	13.55	13.45	13.45	7,100
19/03/18	13.62	13.62	13.45	13.45	2,300
16/03/18	13.50	13.75	13.50	13.75	4,200
15/03/18	13.35	13.55	13.35	13.55	1,700
14/03/18	14.80	14.85	13.40	13.40	2,100
13/03/18	14.85	14.85	13.55	13.65	3,600
12/03/18	13.75	13.75	13.50	13.60	4,100
09/03/18	13.60	13.60	13.36	13.55	1,700
08/03/18	13.30	13.35	13.30	13.35	4,600
07/03/18	13.00	13.30	13.00	13.25	17,300
06/03/18	13.15	13.20	13.10	13.10	24,600
05/03/18	13.10	13.20	13.00	13.15	20,400
02/03/18	13.00	13.15	12.95	13.05	19,700
01/03/18	13.05	13.05	12.75	13.00	6,000
28/02/18	13.05	13.05	12.85	12.95	3,600
27/02/18	13.00	13.05	12.90	13.00	6,700
26/02/18	12.90	12.95	12.80	12.95	12,400
23/02/18	12.90	12.90	12.90	12.90	600
22/02/18	12.95	13.00	12.70	12.95	3,200
21/02/18	12.80	13.10	12.75	12.95	10,700
20/02/18	12.90	12.95	12.80	12.80	4,700
16/02/18	12.80	13.00	12.80	12.90	6,100
15/02/18	12.70	12.90	12.65	12.90	11,900
14/02/18	12.75	12.75	12.74	12.74	600
13/02/18	12.60	12.65	12.60	12.65	3,700
12/02/18	12.75	12.86	12.60	12.60	4,600

Global Indices

No news available...

Currencies