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 (%)
Mar 29, 2018 9.700 9.700 9.700 0 -0.15(-1.52%)
Mar 28, 2018 9.850 9.850 9.850 9.850 17,100 -0.10(-1.01%)
Mar 27, 2018 9.910 9.950 9.770 9.950 2,477 +0.00(+0.00%)
Mar 26, 2018 9.950 9.950 9.950 9.950 500 +0.00(+0.00%)
Mar 23, 2018 9.990 9.990 9.940 9.950 23,955 -0.05(-0.50%)
Mar 22, 2018 10.01 10.01 10.00 10.00 900 +0.00(+0.00%)
Mar 20, 2018 10.00 10.00 10.00 0 +0.05(+0.50%)
Mar 19, 2018 9.950 9.950 9.950 9.950 290 -0.05(-0.50%)
Mar 16, 2018 10.00 10.00 10.00 10.00 600 -0.10(-0.99%)
Mar 14, 2018 10.10 10.10 10.10 0 +0.03(+0.30%)
Mar 13, 2018 10.00 10.07 9.950 10.07 2,561 +0.12(+1.21%)
Mar 07, 2018 9.950 9.950 9.950 0 -0.06(-0.60%)
Mar 06, 2018 10.01 10.01 10.01 10.01 354 -0.09(-0.89%)
Mar 05, 2018 10.10 10.10 10.10 10.10 202 +0.01(+0.10%)
Mar 01, 2018 10.09 10.09 10.09 50 +0.04(+0.40%)
Feb 28, 2018 10.01 10.05 10.01 10.05 2,189 +0.05(+0.50%)
Feb 27, 2018 10.05 10.05 9.900 10.00 4,250 +0.00(+0.00%)
Feb 26, 2018 10.20 10.20 9.960 10.00 10,800 -0.20(-1.96%)
Feb 23, 2018 10.37 10.37 10.00 10.20 16,039 -0.20(-1.92%)
Feb 22, 2018 10.40 10.40 10.40 10.40 309 +0.01(+0.10%)
Feb 21, 2018 10.39 10.39 10.39 10.39 100 -0.01(-0.10%)
Feb 16, 2018 10.40 10.40 10.40 0 -0.10(-0.95%)
Feb 15, 2018 10.55 10.55 10.45 10.50 3,000 -0.05(-0.47%)
Feb 13, 2018 10.55 10.55 10.55 0 -0.15(-1.40%)
Feb 12, 2018 10.70 10.71 10.70 10.70 1,578 +0.05(+0.47%)
Feb 07, 2018 10.65 10.65 10.65 0 +0.05(+0.47%)
Feb 06, 2018 10.60 10.60 10.59 10.60 2,553 +0.00(+0.00%)
Feb 05, 2018 10.60 10.60 10.60 10.60 5,000 +0.00(+0.00%)
Feb 02, 2018 10.65 10.65 10.60 10.60 1,700 +0.00(+0.00%)
Feb 01, 2018 10.55 10.60 10.49 10.60 6,091 +0.05(+0.47%)
Jan 31, 2018 10.55 10.55 10.53 10.55 4,250 +0.12(+1.15%)
Jan 30, 2018 10.46 10.46 10.43 10.43 2,427 -0.07(-0.67%)
Jan 29, 2018 10.50 10.50 10.50 10.50 100 +0.04(+0.38%)
Jan 26, 2018 10.46 10.46 10.46 10.46 1,004 -0.04(-0.38%)
Jan 25, 2018 10.50 10.50 10.50 10.50 1,800 -0.05(-0.47%)
Jan 24, 2018 10.58 10.58 10.55 10.55 1,000 -0.03(-0.28%)
Jan 23, 2018 10.60 10.60 10.58 10.58 3,300 -0.02(-0.19%)
Jan 22, 2018 10.50 10.65 10.46 10.60 11,337 +0.10(+0.95%)
Jan 18, 2018 10.50 10.50 10.50 0 -0.15(-1.41%)
Jan 17, 2018 10.65 10.85 10.65 10.65 4,093 +0.10(+0.95%)
Jan 12, 2018 10.55 10.55 10.55 40 +0.15(+1.44%)
Jan 11, 2018 10.45 10.45 10.40 10.40 27,000 +0.00(+0.00%)
Jan 10, 2018 10.40 10.40 10.40 10.40 2,500 +0.00(+0.00%)
Jan 09, 2018 10.40 10.40 10.40 10.40 9,800 +0.03(+0.29%)
Jan 08, 2018 10.37 10.37 10.35 10.37 11,293 +0.02(+0.19%)
Jan 05, 2018 10.35 10.35 10.35 10.35 4,170 +0.00(+0.00%)
Jan 04, 2018 10.35 10.35 10.35 10.35 17,592 +0.00(+0.00%)
Jan 03, 2018 10.35 10.35 10.35 10.35 2,263 +0.00(+0.00%)
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.