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 (%)
Sep 28, 2018 9.540 9.540 9.450 9.450 10,300 -0.10(-1.05%)
Sep 27, 2018 9.500 9.550 9.500 9.550 15,100 +0.10(+1.06%)
Sep 26, 2018 9.450 9.450 9.450 9.450 542 -0.05(-0.53%)
Sep 25, 2018 9.500 9.500 9.460 9.500 13,741 +0.00(+0.00%)
Sep 24, 2018 9.500 9.500 9.500 9.500 1,386 +0.00(+0.00%)
Sep 21, 2018 9.500 9.500 9.500 9.500 144,400 +0.00(+0.00%)
Sep 20, 2018 9.500 9.550 9.500 9.500 372,282 -0.05(-0.52%)
Sep 19, 2018 9.550 9.550 9.550 9.550 20,100 +0.00(+0.00%)
Sep 18, 2018 9.600 9.600 9.550 9.550 10,628 -0.05(-0.52%)
Sep 17, 2018 9.790 9.790 9.600 9.600 1,465 -0.35(-3.52%)
Sep 14, 2018 9.650 9.950 9.650 9.950 2,500 +0.40(+4.19%)
Sep 13, 2018 9.550 9.550 9.550 9.550 11,395 +0.00(+0.00%)
Sep 12, 2018 9.550 9.650 9.550 9.550 9,762 +0.05(+0.53%)
Sep 11, 2018 9.400 9.550 9.400 9.500 9,625 +0.05(+0.53%)
Sep 10, 2018 9.420 9.450 9.400 9.450 1,960 -0.05(-0.53%)
Sep 06, 2018 9.500 9.500 9.500 0 +0.10(+1.06%)
Sep 05, 2018 9.400 9.400 9.400 9.400 1,361 -0.01(-0.11%)
Sep 04, 2018 9.420 9.420 9.400 9.410 33,473 -0.01(-0.11%)
Aug 31, 2018 9.420 9.420 9.420 0 -0.08(-0.84%)
Aug 30, 2018 9.500 9.500 9.500 9.500 3,000 +0.08(+0.85%)
Aug 29, 2018 9.450 9.450 9.420 9.420 4,193 -0.03(-0.32%)
Aug 28, 2018 9.440 9.455 9.410 9.450 6,162 +0.03(+0.32%)
Aug 27, 2018 9.430 9.430 9.420 9.420 8,941 +0.00(+0.00%)
Aug 24, 2018 9.450 9.450 9.420 9.420 9,800 +0.00(+0.00%)
Aug 23, 2018 9.420 9.420 9.420 9.420 550 +0.05(+0.53%)
Aug 22, 2018 9.370 9.420 9.360 9.370 20,036 -0.01(-0.11%)
Aug 21, 2018 9.380 9.380 9.380 9.380 400 -0.03(-0.32%)
Aug 20, 2018 9.410 9.410 9.410 9.410 2,450 -0.19(-1.98%)
Aug 17, 2018 9.400 9.600 9.360 9.600 2,800 +0.15(+1.59%)
Aug 16, 2018 9.460 9.550 9.450 9.450 13,110 -0.05(-0.53%)
Aug 15, 2018 9.500 9.500 9.500 95 +0.00(+0.00%)
Aug 14, 2018 9.510 9.525 9.500 9.500 19,105 +0.00(+0.00%)
Aug 13, 2018 9.500 9.500 9.500 9.500 8,350 +0.00(+0.00%)
Aug 10, 2018 9.550 9.550 9.500 9.500 73,500 -0.06(-0.63%)
Aug 09, 2018 9.600 9.600 9.560 9.560 10,100 -0.05(-0.52%)
Aug 08, 2018 9.700 9.716 9.600 9.610 12,750 -0.13(-1.33%)
Aug 07, 2018 9.720 9.740 9.700 9.740 28,863 -0.06(-0.61%)
Aug 06, 2018 9.800 9.800 9.800 9.800 20,000 +0.05(+0.50%)
Aug 03, 2018 9.850 9.850 9.751 9.751 2,600 +0.00(+0.01%)
Aug 02, 2018 9.850 9.850 9.750 9.750 25,837 -0.15(-1.52%)
Aug 01, 2018 9.910 10.00 9.900 9.900 6,990 +0.00(+0.00%)
Jul 31, 2018 10.05 10.05 9.900 9.900 1,274 -0.04(-0.40%)
Jul 30, 2018 10.01 10.01 9.940 9.940 10,230 -0.07(-0.70%)
Jul 27, 2018 10.04 10.05 10.01 10.01 1,500 +0.00(+0.00%)
Jul 26, 2018 10.01 10.01 10.01 10.01 345 +0.00(+0.00%)
Jul 25, 2018 10.01 10.01 10.01 10.01 110 -0.09(-0.89%)
Jul 23, 2018 10.10 10.10 10.10 0 +0.05(+0.50%)
Jul 19, 2018 10.05 10.05 10.05 0 -0.13(-1.28%)
Jul 18, 2018 10.20 10.20 10.18 10.18 1,005 +0.07(+0.69%)
Jul 17, 2018 9.910 10.20 9.910 10.11 18,335 +0.12(+1.20%)
Jul 16, 2018 9.900 9.990 9.900 9.990 6,822 +0.09(+0.91%)
Jul 13, 2018 9.900 9.900 9.900 9.900 535 +0.01(+0.10%)
Jul 12, 2018 9.950 9.960 9.870 9.890 5,753 +0.04(+0.41%)
Jul 11, 2018 9.850 9.864 9.850 9.850 130,228 +0.00(+0.00%)
Jul 10, 2018 9.850 9.850 9.850 9.850 8,522 +0.00(+0.00%)
Jul 09, 2018 9.850 9.760 9.850 11,992 +0.09(+0.92%)
Jul 06, 2018 9.760 9.760 9.760 9.760 480 -0.09(-0.91%)
Jul 03, 2018 9.850 9.850 9.850 0 +0.09(+0.92%)
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.