Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bay Banks of Virgini (OP: BAYK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 28, 2021 9.250 9.500 9.250 9.500 200 +0.00(+0.00%)
Jan 27, 2021 9.520 9.520 9.250 9.500 9,510 -0.10(-1.04%)
Jan 26, 2021 9.510 9.650 9.510 9.600 21,101 -0.11(-1.13%)
Jan 25, 2021 9.710 9.710 9.710 3 +0.00(+0.00%)
Jan 22, 2021 9.710 9.710 9.500 9.710 15,100 -0.01(-0.10%)
Jan 21, 2021 9.440 9.750 9.440 9.720 25,521 +0.28(+2.97%)
Jan 20, 2021 9.450 9.490 9.250 9.440 5,511 +0.04(+0.43%)
Jan 19, 2021 9.300 9.400 9.200 9.400 12,827 +0.10(+1.08%)
Jan 15, 2021 9.050 9.300 8.950 9.300 7,500 -0.10(-1.06%)
Jan 14, 2021 9.250 9.400 9.250 9.400 4,897 +0.00(+0.00%)
Jan 13, 2021 9.200 9.400 9.200 9.400 4,900 +0.25(+2.73%)
Jan 12, 2021 8.810 9.150 8.810 9.150 779 +0.05(+0.55%)
Jan 11, 2021 9.000 9.100 9.000 9.100 4,324 -0.05(-0.55%)
Jan 08, 2021 9.080 9.150 9.080 9.150 8,300 +0.10(+1.10%)
Jan 07, 2021 8.940 9.080 8.850 9.050 14,454 +0.05(+0.56%)
Jan 06, 2021 8.860 9.000 8.700 9.000 82,250 +0.11(+1.24%)
Jan 05, 2021 8.750 8.890 8.750 8.890 3,745 -0.01(-0.11%)
Jan 04, 2021 8.850 8.900 8.850 8.900 5,125 +0.05(+0.56%)
Dec 31, 2020 8.850 8.850 8.850 1,926 +0.00(+0.00%)
Dec 30, 2020 8.750 8.850 8.750 8.850 1,926 +0.00(+0.00%)
Dec 29, 2020 8.900 8.900 8.700 8.850 5,398 -0.05(-0.56%)
Dec 28, 2020 8.550 8.920 8.510 8.900 11,738 -0.01(-0.11%)
Dec 24, 2020 8.550 8.910 8.550 8.910 800 -0.03(-0.34%)
Dec 23, 2020 8.940 8.940 8.940 50 +0.00(+0.00%)
Dec 22, 2020 8.600 8.940 8.550 8.940 435 +0.00(+0.00%)
Dec 21, 2020 8.950 8.950 8.600 8.940 837 -0.01(-0.11%)
Dec 18, 2020 8.950 8.950 8.950 94 +0.00(+0.00%)
Dec 17, 2020 8.700 9.100 8.700 8.950 12,276 -0.05(-0.56%)
Dec 16, 2020 9.000 9.250 9.000 9.000 5,200 +0.05(+0.56%)
Dec 15, 2020 8.750 8.950 8.700 8.950 101,606 +0.15(+1.70%)
Dec 14, 2020 8.700 8.950 8.700 8.800 14,326 +0.15(+1.73%)
Dec 11, 2020 8.100 8.650 8.100 8.650 9,900 +0.45(+5.49%)
Dec 10, 2020 8.150 8.200 8.150 8.200 2,215 +0.00(+0.00%)
Dec 09, 2020 8.100 8.200 8.100 8.200 2,900 +0.00(+0.00%)
Dec 08, 2020 8.100 8.200 8.050 8.200 14,543 +0.05(+0.61%)
Dec 07, 2020 8.150 8.150 8.150 8.150 100 -0.00(-0.00%)
Dec 04, 2020 7.990 8.150 7.990 8.150 3,700 +0.16(+2.00%)
Dec 03, 2020 7.900 7.990 7.900 7.990 8,963 +0.04(+0.50%)
Dec 02, 2020 7.950 7.990 7.950 7.950 6,000 +0.05(+0.63%)
Dec 01, 2020 7.900 7.900 7.900 7.900 5,675 +0.00(+0.00%)
Nov 30, 2020 7.900 7.900 7.850 7.900 2,399 +0.00(+0.00%)
Nov 27, 2020 7.850 7.900 7.850 7.900 1,100 +0.00(+0.00%)
Nov 25, 2020 7.750 7.900 7.750 7.900 1,000 +0.05(+0.64%)
Nov 24, 2020 7.400 7.850 7.400 7.850 5,800 +0.25(+3.29%)
Nov 23, 2020 7.250 7.650 7.250 7.600 11,511 +0.00(+0.00%)
Nov 20, 2020 7.550 7.600 7.400 7.600 900 +0.05(+0.66%)
Nov 19, 2020 7.600 7.600 7.400 7.550 3,385 +0.10(+1.34%)
Nov 17, 2020 7.450 7.450 7.450 0 +0.10(+1.36%)
Nov 16, 2020 7.280 7.350 7.180 7.350 9,500 +0.10(+1.38%)
Nov 13, 2020 7.270 7.270 7.100 7.250 1,500 -0.03(-0.41%)
Nov 12, 2020 7.400 7.400 7.110 7.280 2,705 +0.14(+1.96%)
Nov 11, 2020 7.050 7.140 7.030 7.140 284,649 +0.09(+1.28%)
Nov 10, 2020 7.050 7.100 7.000 7.050 35,700 +0.00(+0.00%)
Nov 09, 2020 6.800 7.050 6.750 7.050 28,794 +0.25(+3.68%)
Nov 06, 2020 6.790 6.800 6.700 6.800 28,200 +0.01(+0.15%)
Nov 05, 2020 6.760 6.790 6.650 6.790 7,945 +0.09(+1.34%)
Nov 04, 2020 6.710 6.770 6.700 6.700 22,922 -0.05(-0.74%)
Nov 03, 2020 6.750 6.750 6.750 6.750 100 +0.05(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.