Bay Bancorp Stock Price History (NASDAQ:BYBK)

Add to My Stocks
$7.9 $0.3 (3.95%) BYBK stock closing price Jul 27, 2017 (Closing)

Bay Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Bay Bancorp P/E ratio, and PS ratio. The Bay Bancorp stock price history chart shows that the stock price reached a high of 16.73 on 05 Jul, 2007, and a low of 2.1 on 05 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-277.707.907.707.9021599332.922.50
2017-07-257.707.807.607.60322731.672.40
2017-07-217.507.507.457.45199431.042.36
2017-07-207.607.607.457.451827531.042.36
2017-07-197.607.607.507.50261731.252.37
2017-07-187.507.507.457.46557731.082.36
2017-07-177.557.557.557.55221431.462.39
2017-07-147.657.657.607.60402931.672.40
2017-07-137.607.657.407.601651431.672.40
2017-07-127.707.707.507.50171631.252.37
2017-07-117.307.457.307.35122130.632.32
2017-07-107.307.337.307.3369130.522.32
2017-07-077.307.357.207.3081830.422.31
2017-07-067.237.237.207.20105630.002.28
2017-07-057.257.307.207.30388630.422.31
2017-07-037.407.457.307.30704230.422.31
2017-06-307.187.657.167.60841231.672.40
2017-06-297.407.557.407.45502831.042.36
2017-06-287.427.577.257.40473730.832.34
2017-06-277.457.457.437.4337030.942.35
2017-06-267.557.557.157.50646831.252.37
2017-06-237.357.507.357.50411931.252.37
2017-06-227.457.457.107.35352030.632.32
2017-06-217.157.207.107.20542030.002.28
2017-06-200.000.000.007.0523N/AN/A
2017-06-197.107.107.057.05429029.382.23
2017-06-167.207.207.057.05776529.382.23
2017-06-157.107.307.107.20189730.002.28
2017-06-147.257.267.107.15742429.792.26
2017-06-137.457.457.307.30115230.422.31
2017-06-127.507.657.307.30287130.422.31
2017-06-097.657.927.607.65843731.882.42
2017-06-087.457.657.457.611059931.702.41
2017-06-077.467.557.267.551252331.462.39
2017-06-067.657.707.517.55789231.462.39
2017-06-057.607.657.507.652036531.882.42
2017-06-027.357.607.257.60219031.672.40
2017-06-017.407.457.307.3010337030.422.31
2017-05-317.457.557.457.451184431.042.36
2017-05-307.457.507.407.452388231.042.36
2017-05-290.000.000.007.350N/AN/A
2017-05-267.357.357.307.35222030.632.32
2017-05-257.367.607.367.60971531.672.40
2017-05-247.207.507.087.50453031.252.37
2017-05-237.207.257.007.25796030.212.29
2017-05-226.807.006.807.00953429.172.21
2017-05-197.007.006.957.001103429.172.21
2017-05-187.057.057.057.05154329.382.23
2017-05-177.057.077.057.07765429.442.23
2017-05-167.057.157.057.101122929.582.24
2017-05-157.207.207.057.15165929.792.26
2017-05-127.177.307.177.25159330.212.29
2017-05-117.157.357.137.35265130.632.32
2017-05-107.357.357.357.3540130.612.32
2017-05-097.107.107.107.1091829.582.24
2017-05-087.077.157.007.15336929.792.26
2017-05-056.907.056.907.05402929.382.23
2017-05-047.107.136.906.911159328.792.18
2017-05-030.000.000.007.100N/AN/A
2017-05-027.137.157.077.10226629.582.24
2017-05-017.257.507.057.053346529.382.23
2017-04-286.997.256.957.251619630.192.29
2017-04-276.946.956.896.95730540.882.27
2017-04-266.806.956.806.951089340.882.27
2017-04-256.856.856.756.80202140.002.22
2017-04-246.906.906.806.85761840.292.24
2017-04-216.936.956.806.801078440.002.22
2017-04-206.826.906.806.90332140.592.26
2017-04-196.956.956.856.85257728.542.17
2017-04-187.107.106.906.90226028.752.18
2017-04-177.157.207.007.10581029.562.24
2017-04-140.000.000.007.010N/AN/A
2017-04-137.257.257.017.01654229.192.21
2017-04-127.447.447.257.251187430.212.29
2017-04-117.397.457.357.35518430.632.32
2017-04-107.357.437.257.351687930.632.32
2017-04-077.307.327.207.283035630.312.30
2017-04-067.207.357.057.302842430.422.31
2017-04-057.257.287.157.20771330.002.28
2017-04-047.457.556.867.154086729.792.26
2017-04-037.707.807.407.404336630.832.34
2017-03-317.957.957.857.8568632.712.48
2017-03-307.708.007.708.001130233.332.53
2017-03-297.757.797.647.70517732.082.43
2017-03-287.837.857.657.65103431.882.42
2017-03-277.807.857.657.75876132.292.45
2017-03-247.677.707.677.7070032.082.43
2017-03-237.777.907.687.68418331.982.43
2017-03-227.757.857.657.705419432.082.43
Get more Data

Bay Bancorp Stock 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 Historical Prices: Past 5 years

Max Stock Price 8.1 Mar 02,2017
Min Stock Price 4.31 Jan 06,2015
Avg Stock Price 5.4

Bay Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 579 Nov 06,2012
Min PE Ratio 7.44 Aug 05,2014
Avg PE Ratio 39.12

Bay Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.74 Jan 20,2017
Min PS Ratio 0.43 Jul 31,2013
Avg PS Ratio 1.69

BYBK Industry Peers

Company Price Change (%)
Pb Bancorp (PBBI)10.40.1 (0.97%)
Sb Financial (SBFG)17.60 (0%)
Hamilton Bancorp (HBK)14.70 (0%)
Severn Bancorp (SVBI)7.30 (0%)
Frederick County Bank (FCBI)240 (0%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Great Western Bancorp (GWB)38.711.33 (3.32%)

Bay Bancorp historical quotes helps an investor analyze a company's history and do Bay Bancorp stock analysis . The price movement is easily depicted in the Bay Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. BYBK closed at 7.9 and traded with a volume of 215993 on the last trading day. The average P/S ratio was 1.31 as can be seen by Bay Bancorp stock price history. .