Bay Bancorp Stock Price History, BYBK Historical Prices

Add to My Stocks
$12.8 $0.1 (0.78%) BYBK stock closing price Feb 20, 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 $12.9 on Feb 15, 2018 as seen from Bay Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 12.9 12.95 12.8 12.8 4,794 29.09 3.96
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 12.5 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 27.13 3.87
2018-02-01 12.6 12.75 12.6 12.75 11,699 27.13 3.87
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
2018-01-12 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
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
2017-12-22 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 26.23 3.74
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
2017-12-12 12.2 12.3 12.2 12.28 9,287 26.13 3.73
2017-12-11 12.4 12.45 12.2 12.3 37,456 26.17 3.74
2017-12-08 14.8 12.45 12.3 12.32 5,292 26.22 3.74
2017-12-07 12.45 12.45 12.25 12.34 3,339 26.26 3.75
2017-12-06 12.35 12.37 12.35 12.37 468 26.32 3.76
2017-12-05 12.3 12.4 12.25 12.35 4,751 26.28 3.75
2017-12-04 12.05 12.33 12.05 12.3 28,662 26.17 3.74
2017-12-01 12 12.05 11.9 12 3,003 25.53 3.64
2017-11-30 11.9 12 11.75 12 24,173 25.53 3.64
2017-11-29 12 12 11.75 11.9 70,930 25.32 3.61
2017-11-28 11.9 11.95 11.85 11.95 107,166 25.43 3.63
2017-11-27 11.85 11.9 11.8 11.9 8,537 25.32 3.61
2017-11-24 11.85 11.85 11.68 11.8 4,744 25.11 3.58
2017-11-23 0 0 0 11.86 0 - -
2017-11-22 11.8 11.9 11.8 11.86 7,353 25.23 3.6
2017-11-21 11.9 11.9 11.75 11.75 1,937 25 3.57
2017-11-20 11.8 11.8 11.7 11.8 1,837 25.11 3.58
2017-11-17 11.75 11.79 11.7 11.75 6,357 25 3.57
2017-11-16 11.85 11.85 11.85 11.85 204 25.21 3.6
2017-11-15 11.7 11.9 11.7 11.85 4,494 25.21 3.6
2017-11-14 0 0 0 11.85 10 - -
2017-11-13 11.65 11.85 11.6 11.85 2,448 25.21 3.6
2017-11-10 11.75 11.75 11.65 11.65 2,942 24.79 3.54
2017-11-09 11.65 11.65 11.65 11.65 1,705 24.79 3.54
2017-11-08 11.85 11.85 11.6 11.65 17,001 24.79 3.54
2017-11-07 11.75 11.9 11.7 11.78 3,412 25.05 3.58
2017-11-06 11.85 11.85 11.8 11.8 618 25.11 3.58
2017-11-03 11.9 11.95 11.85 11.85 581 25.21 3.6
2017-11-02 11.8 11.95 11.65 11.95 13,809 25.43 3.63
2017-11-01 11.95 11.95 11.7 11.9 4,003 25.32 3.61
2017-10-31 11.9 11.95 11.9 11.95 5,191 25.43 3.63
2017-10-30 12.05 12.05 11.85 11.9 5,580 25.32 3.61
2017-10-27 11.9 12.05 11.9 12.05 12,749 25.64 3.66
2017-10-26 11.75 12 11.7 11.85 44,441 38.23 3.43
2017-10-25 11.65 11.95 11.65 11.78 127,647 37.98 3.41
2017-10-24 11.6 11.7 11.55 11.65 28,027 37.58 3.37
2017-10-23 11.45 11.6 11.45 11.55 23,125 37.26 3.34
2017-10-20 11.6 11.6 11.51 11.55 47,561 37.26 3.34
2017-10-19 11.45 11.6 11.45 11.6 6,052 37.42 3.36
2017-10-18 11.47 11.6 11.46 11.5 20,604 37.1 3.33
2017-10-17 11.5 11.55 11.5 11.5 32,944 37.1 3.33
2017-10-16 11.5 11.65 11.45 11.6 90,625 37.42 3.36
2017-10-13 11.6 11.6 11.45 11.55 94,089 37.26 3.34
2017-10-12 11.55 11.6 11.55 11.6 16,719 37.42 3.36
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 Price12.9Feb 15,2018
Min Stock Price4.31Jan 06,2015
Avg Stock Price6.02

Bay Bancorp Historical PE ratio: Past 5 years

Max PE Ratio49.09Sep 16,2015
Min PE Ratio7.44Aug 05,2014
Avg PE Ratio25.28

Bay Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.99Feb 15,2018
Min PS Ratio0.43Jul 31,2013
Avg PS Ratio1.94

BYBK Industry Peers

Company Price Change (%)
Two River Bancorp (TRCB)16.90.59 (3.37%)
Fncb Bancorp (FNCB)8.10.4 (4.71%)
Frederick County Bank (FCBI)270 (0%)
Mid Penn Bancorp (MPB)32.30.2 (0.62%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Oba Financial Services (OBAF)22.750.44 (1.9%)
Great Western Bancorp (GWB)42.420.27 (0.63%)

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 $12.9, and a closing price of $12.8 on Feb 20, 2018. The company's P/S ratio was at a high of 3.99 on Feb 15, 2018 according to our Bay Bancorp stock history data.