Bay Bancorp Inc (BYBK) Historical Stock Data

Historical Data

In the past 30 trading days, BYBK is down -0.44% a day on average. There have been 17 days where Bay Bancorp Inc closed green and 13 days where BYBK closed red.

Date	Open	Close	Change	Low	High	Volume
2018-04-13	13.70	13.30	↓$0.40 (-2.92%)	13.30	13.70	2.96K
2018-04-12	13.45	13.60	↑$0.15 (1.12%)	13.45	13.60	49.97K
2018-04-11	13.50	13.43	↓$0.07 (-0.56%)	13.43	13.50	3.67K
2018-04-10	13.40	13.45	↑$0.05 (0.37%)	13.38	13.50	59K
2018-04-09	13.30	13.40	↑$0.10 (0.75%)	13.30	13.45	24.24K
2018-04-06	13.45	13.34	↓$0.11 (-0.84%)	13.30	13.45	11.57K
2018-04-05	13.45	13.45	↑$0.00 (0.00%)	13.45	13.50	20.99K
2018-04-04	13.40	13.50	↑$0.10 (0.75%)	13.35	13.50	16.86K
2018-04-03	13.30	13.40	↑$0.10 (0.75%)	13.25	13.50	5.38K
2018-04-02	13.25	13.30	↑$0.05 (0.38%)	13.20	13.45	8.06K
2018-03-29	13.55	13.35	↓$0.20 (-1.48%)	13.35	13.70	95.38K
2018-03-28	13.20	13.35	↑$0.15 (1.14%)	13.20	13.50	9.15K
2018-03-27	13.45	13.40	↓$0.05 (-0.37%)	13.20	13.45	9.93K
2018-03-26	13.35	13.40	↑$0.05 (0.37%)	13.30	13.40	3.25K
2018-03-23	13.40	13.30	↓$0.10 (-0.75%)	13.20	13.40	16.86K
2018-03-22	13.40	13.40	↑$0.00 (0.00%)	13.40	13.40	288
2018-03-21	13.36	13.75	↑$0.40 (2.96%)	13.35	13.75	6.20K
2018-03-20	13.55	13.45	↓$0.10 (-0.74%)	13.45	13.55	7.15K
2018-03-19	13.62	13.45	↓$0.17 (-1.23%)	13.45	13.62	2.34K
2018-03-16	13.50	13.75	↑$0.25 (1.85%)	13.50	13.75	3.66K
2018-03-15	13.35	13.55	↑$0.20 (1.50%)	13.35	13.55	1.74K
2018-03-14	14.80	13.40	↓$1.40 (-9.46%)	13.40	14.85	2.20K
2018-03-13	14.85	13.65	↓$1.20 (-8.08%)	13.55	14.85	3.65K
2018-03-12	13.75	13.60	↓$0.15 (-1.09%)	13.50	13.75	4.17K
2018-03-09	13.60	13.55	↓$0.05 (-0.37%)	13.36	13.60	1.72K
2018-03-08	13.30	13.35	↑$0.05 (0.38%)	13.30	13.35	4.60K
2018-03-07	13.00	13.25	↑$0.25 (1.92%)	13.00	13.30	17.31K
2018-03-06	13.15	13.10	↓$0.05 (-0.38%)	13.10	13.20	24.62K
2018-03-05	13.10	13.15	↑$0.05 (0.38%)	13.00	13.20	20.45K
2018-03-02	13.00	13.05	↑$0.05 (0.38%)	12.95	13.15	19.73K