Bay Bancorp Stock Price History, BYBK Historical Prices

Add to My Stocks
$13.3 $0 (0%) BYBK stock closing price Apr 16, 2018 (Closing)

View and download Bay Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bay Bancorp price to earnings ratio data. The stock price was at a 5 year high of $13.75 on Mar 16, 2018 as seen from Bay Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-16 0 0 0 13.3 0 - -
2018-04-13 13.7 13.7 13.3 13.3 2,963 30.23 4.12
2018-04-12 13.45 13.6 13.45 13.6 49,965 30.91 4.21
2018-04-11 13.5 13.5 13.43 13.43 3,670 30.51 4.15
2018-04-10 13.4 13.5 13.38 13.45 66,067 30.57 4.16
2018-04-09 13.3 13.45 13.3 13.4 24,239 30.46 4.15
2018-04-06 13.45 13.45 13.3 13.34 11,565 30.31 4.13
2018-04-05 13.45 13.5 13.45 13.45 21,042 30.57 4.16
2018-04-04 13.4 13.5 13.35 13.5 16,859 30.68 4.18
2018-04-03 13.3 13.5 13.25 13.4 5,516 30.46 4.15
2018-04-02 13.25 13.45 13.2 13.3 8,063 30.23 4.12
2018-03-30 0 0 0 13.35 0 - -
2018-03-29 13.55 13.7 13.35 13.35 95,381 30.34 4.13
2018-03-28 13.2 13.5 13.2 13.35 9,148 30.34 4.13
2018-03-27 13.45 13.45 13.2 13.4 9,932 30.46 4.15
2018-03-26 13.35 13.4 13.3 13.4 3,253 30.46 4.15
2018-03-23 13.4 13.4 13.2 13.3 16,862 30.23 4.12
2018-03-22 13.4 13.4 13.4 13.4 288 30.46 4.15
2018-03-21 13.36 13.75 13.35 13.75 6,197 31.25 4.26
2018-03-20 13.55 13.55 13.45 13.45 7,145 30.57 4.16
2018-03-19 13.62 13.62 13.45 13.45 2,343 30.57 4.16
2018-03-16 13.5 13.75 13.5 13.75 4,255 31.25 4.26
2018-03-15 13.35 13.55 13.35 13.55 1,741 30.8 4.19
2018-03-14 14.8 14.85 13.4 13.4 2,199 30.46 4.15
2018-03-13 14.85 14.85 13.55 13.65 3,649 31.02 4.22
2018-03-12 13.75 13.75 13.5 13.6 4,174 30.91 4.21
2018-03-09 13.6 13.6 13.36 13.55 1,721 30.8 4.19
2018-03-08 13.3 13.35 13.3 13.35 4,609 30.34 4.13
2018-03-07 13 13.3 13 13.25 17,307 30.11 4.1
2018-03-06 13.15 13.2 13.1 13.1 24,620 29.77 4.05
2018-03-05 13.1 13.2 13 13.15 20,453 29.89 4.07
2018-03-02 13 13.15 12.95 13.05 19,727 29.66 4.04
2018-03-01 13.05 13.05 12.75 13 6,094 29.55 4.02
2018-02-28 13.05 13.05 12.85 12.95 3,664 29.43 4.01
2018-02-27 13 13.05 12.9 13 6,706 29.55 4.02
2018-02-26 12.9 12.95 12.8 12.95 12,449 29.43 4.01
2018-02-23 12.9 12.9 12.9 12.9 671 29.32 3.99
2018-02-22 12.95 13 12.7 12.95 3,232 29.43 4.01
2018-02-21 12.8 13.1 12.75 12.95 10,775 29.43 4.01
2018-02-20 12.9 12.95 12.8 12.8 4,794 29.09 3.96
2018-02-19 0 0 0 12.9 0 - -
2018-02-16 12.8 13 12.8 12.9 6,122 29.32 3.99
2018-02-15 12.7 12.9 12.65 12.9 11,954 29.32 3.99
2018-02-14 12.75 12.75 12.74 12.74 647 28.94 3.94
2018-02-13 12.6 12.65 12.6 12.65 3,774 28.75 3.91
2018-02-12 12.75 12.86 12.6 12.6 4,661 28.64 3.9
2018-02-09 12.6 12.75 12.55 12.75 2,178 28.98 3.95
2018-02-08 12.5 12.55 12.45 12.55 4,373 28.52 3.88
2018-02-07 12.48 12.5 12.45 12.5 3,041 28.41 3.87
2018-02-06 12.4 12.51 12.4 12.5 7,622 28.41 3.87
2018-02-05 12.61 12.7 12.5 12.5 12,541 28.41 3.87
2018-02-02 12.75 12.8 12.66 12.75 8,819 28.98 3.95
2018-02-01 12.6 12.75 12.6 12.75 11,699 28.98 3.95
2018-01-31 12.45 12.75 12.45 12.7 2,365 27.02 3.86
2018-01-30 12.4 12.55 12.4 12.55 522 26.7 3.81
2018-01-29 12.45 12.5 12.45 12.46 493 26.5 3.78
2018-01-26 12.6 12.6 12.6 12.6 464 26.81 3.83
2018-01-25 12.47 12.47 12.47 12.47 1,065 26.53 3.79
2018-01-24 12.5 12.6 12.5 12.55 17,210 26.7 3.81
2018-01-23 12.5 12.5 12.41 12.5 8,914 26.6 3.8
2018-01-22 12.5 12.5 12.5 12.5 211 26.6 3.8
2018-01-19 12.4 12.45 12.4 12.43 7,663 26.45 3.78
2018-01-18 12.5 12.5 12.45 12.45 4,167 26.49 3.78
2018-01-17 12.4 12.5 12.4 12.45 6,667 26.49 3.78
2018-01-16 12.45 12.54 12.25 12.4 27,604 26.38 3.77
2018-01-15 0 0 0 12.39 0 - -
2018-01-12 12.45 12.45 12.31 12.39 8,909 26.37 3.76
2018-01-11 12.25 12.38 12.25 12.36 1,982 26.29 3.75
2018-01-10 12.39 12.41 12.2 12.28 20,687 26.12 3.73
2018-01-09 12.25 12.34 12.25 12.3 10,273 26.17 3.74
2018-01-08 12.25 12.26 12.2 12.2 14,118 25.96 3.71
2018-01-05 12.2 12.25 12.1 12.25 11,958 26.06 3.72
2018-01-04 12.2 12.26 12.2 12.25 10,550 26.06 3.72
2018-01-03 12.35 12.35 12.05 12.2 6,865 25.96 3.71
2018-01-02 12.3 12.45 12.21 12.25 10,296 26.06 3.72
2018-01-01 0 0 0 12.23 0 - -
2017-12-29 12.3 12.3 12.2 12.23 6,677 26.01 3.71
2017-12-28 12.25 12.25 12.25 12.25 621 26.06 3.72
2017-12-27 12.25 12.28 12.25 12.25 9,382 26.06 3.72
2017-12-26 0 0 0 12.25 155 - -
2017-12-25 0 0 0 12.25 0 - -
2017-12-22 12.25 12.25 12.2 12.25 11,276 26.06 3.72
2017-12-21 12.23 12.23 12.2 12.2 783 25.96 3.71
2017-12-20 12.3 12.3 12.15 12.2 7,524 25.96 3.71
2017-12-19 12.35 12.35 12.3 12.33 2,443 26.24 3.75
2017-12-18 12.36 12.39 12.3 12.3 3,097 26.17 3.74
2017-12-15 12.3 12.3 12.25 12.25 3,608 26.06 3.72
2017-12-14 12.4 12.45 12.25 12.25 3,938 26.06 3.72
2017-12-13 12.35 12.45 12.25 12.3 13,728 26.17 3.74
Get more Data

Bay Bancorp Stock History Chart

View BYBK PE ratio, PS ratio stocks charts and compare with peers.
BYBK Chart
Note: Compare Bay Bancorp stock price history with the index and industry peers.

Bay Bancorp Stock Price History: Past 5 years

Max Stock Price13.75Mar 16,2018
Min Stock Price4.31Jan 06,2015
Avg Stock Price6.29

Bay Bancorp Historical PE ratio: Past 5 years

Max PE Ratio49.09Sep 16,2015
Min PE Ratio7.44Aug 05,2014
Avg PE Ratio22.33

Bay Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.26Mar 16,2018
Min PS Ratio0.43Jul 31,2013
Avg PS Ratio1.96

BYBK Industry Peers

Bay Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bay Bancorp stock analysis. Bay Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BYBK stock saw an opening price of $0, and a closing price of $13.3 on Apr 16, 2018. The company's P/S ratio was at a high of 4.26 on Mar 16, 2018 according to our Bay Bancorp stock history data.