Dark

BAYK
Bay Banks Of Virginia Inc Common Stock
stock OTC

Inactive

Jan 29, 2021

9.50USD0.000%(0.00)1,108

Pre-market

0.00USD-100.000%(-9.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-29	9.4000	9.5000	9.4000	9.5000	0.000%	1,108	0.000%
2021-01-28	9.2500	9.5000	9.2500	9.5000	0.000%	200	0.000%
2021-01-27	9.5200	9.5200	9.2501	9.5000	-1.042%	9,510	0.000%
2021-01-26	9.5100	9.6500	9.5100	9.6000	-1.133%	21,101	-1.042%
2021-01-22	9.7100	9.7100	9.5000	9.7100	-0.102%	15,100	-2.163%
2021-01-21	9.5100	9.7500	9.4400	9.7199	+2.965%	25,521	-2.262%
2021-01-20	9.4500	9.4900	9.2500	9.4400	+0.426%	6,111	+0.636%
2021-01-19	9.3000	9.4000	9.2000	9.4000	+1.075%	12,827	+1.064%
2021-01-15	9.0500	9.3000	8.9500	9.3000	-1.064%	7,506	+2.151%
2021-01-14	9.2500	9.4000	9.2500	9.4000	0.000%	4,897	+1.064%
2021-01-13	9.2000	9.4000	9.2000	9.4000	+2.732%	4,900	+1.064%
2021-01-12	8.8101	9.1500	8.8101	9.1500	+0.549%	779	+3.825%
2021-01-11	9.0000	9.1000	9.0000	9.1000	-0.546%	4,324	+4.396%
2021-01-08	9.0800	9.1500	9.0800	9.1500	+1.105%	8,372	+3.825%
2021-01-07	8.8500	9.0800	8.8500	9.0500	+0.556%	14,454	+4.972%
2021-01-06	8.8900	9.0000	8.7000	9.0000	+1.237%	82,250	+5.556%
2021-01-05	8.7500	8.8900	8.7500	8.8900	-0.112%	3,745	+6.862%
2021-01-04	8.8500	8.9000	8.8500	8.9000	+0.565%	5,125	+6.742%
2020-12-31	8.7000	8.8500	8.7000	8.8500	0.000%	21,592	+7.345%
2020-12-30	8.7500	8.8500	8.7500	8.8500	0.000%	1,926	+7.345%
2020-12-29	8.9000	8.9000	8.7000	8.8500	-0.562%	5,398	+7.345%
2020-12-28	8.5500	8.9200	8.5100	8.9000	-0.111%	11,738	+6.742%
2020-12-24	8.5500	8.9100	8.5500	8.9099	-0.337%	818	+6.623%
2020-12-22	8.6000	8.9400	8.5500	8.9400	0.000%	435	+6.264%
2020-12-21	8.9499	8.9499	8.6000	8.9400	-0.112%	837	+6.264%
2020-12-17	8.7001	9.1000	8.7000	8.9500	-0.556%	12,276	+6.145%
2020-12-16	9.0000	9.2500	9.0000	9.0000	+0.559%	5,200	+5.556%
2020-12-15	8.7500	8.9500	8.7001	8.9500	+1.705%	101,606	+6.145%
2020-12-14	8.7000	8.9500	8.7000	8.8000	+1.734%	14,326	+7.955%
2020-12-11	8.1000	8.6500	8.1000	8.6500	+5.488%	9,903	+9.827%
2020-12-10	8.1500	8.2000	8.1500	8.2000	0.000%	2,215	+15.854%
2020-12-09	8.1000	8.2000	8.1000	8.2000	0.000%	2,900	+15.854%
2020-12-08	8.1000	8.2000	8.0500	8.2000	+0.615%	14,543	+15.854%
2020-12-07	8.1499	8.1499	8.1499	8.1499	-0.001%	100	+16.566%
2020-12-04	7.9900	8.1500	7.9900	8.1500	+2.003%	3,700	+16.564%
2020-12-03	7.9000	7.9900	7.9000	7.9900	+0.503%	8,963	+18.899%
2020-12-02	7.9500	7.9900	7.9500	7.9500	+0.633%	6,000	+19.497%
2020-12-01	7.9000	7.9001	7.9000	7.9000	0.000%	5,675	+20.253%
2020-11-30	7.9000	7.9000	7.8500	7.9000	0.000%	2,399	+20.253%
2020-11-27	7.8500	7.9000	7.8500	7.9000	0.000%	1,100	+20.253%
2020-11-25	7.7500	7.9000	7.7500	7.9000	+0.637%	1,016	+20.253%
2020-11-24	7.4000	7.8500	7.4000	7.8500	+3.289%	5,800	+21.019%
2020-11-23	7.2500	7.6500	7.2500	7.6000	0.000%	11,511	+25.000%
2020-11-20	7.5500	7.6000	7.4000	7.6000	+0.662%	980	+25.000%
2020-11-19	7.6000	7.6000	7.4000	7.5500	+1.342%	3,385	+25.828%
2020-11-17	7.3500	7.6000	7.3500	7.4500	+1.361%	11,620	+27.517%
2020-11-16	7.2000	7.3500	7.1800	7.3500	+1.379%	9,500	+29.252%
2020-11-13	7.2700	7.2700	7.1000	7.2500	-0.412%	1,552	+31.034%
2020-11-12	7.4000	7.4000	7.1100	7.2800	+1.961%	2,705	+30.495%
2020-11-11	7.0500	7.1400	7.0300	7.1400	+1.277%	284,649	+33.053%
2020-11-10	7.0000	7.1000	7.0000	7.0500	0.000%	35,700	+34.752%
2020-11-09	6.7500	7.0500	6.7500	7.0500	+3.676%	28,794	+34.752%
2020-11-06	6.7900	6.8000	6.7000	6.8000	+0.147%	28,272	+39.706%
2020-11-05	6.7600	6.7900	6.6500	6.7900	+1.343%	7,945	+39.912%
2020-11-04	6.7100	6.7700	6.7000	6.7000	-0.741%	22,922	+41.791%
2020-11-03	6.7500	6.7500	6.7500	6.7500	+0.746%	100	+40.741%
2020-11-02	6.7000	6.7000	6.6000	6.7000	0.000%	46,842	+41.791%
2020-10-30	6.7000	6.7000	6.7000	6.7000	-1.034%	129	+41.791%
2020-10-28	6.6600	6.7700	6.5200	6.7700	0.000%	801	+40.325%
2020-10-27	6.7700	6.7700	6.7700	6.7700	+1.045%	150	+40.325%
2020-10-26	6.6600	6.7700	6.6600	6.7000	0.000%	1,300	+41.791%
2020-10-23	6.7000	6.7700	6.7000	6.7000	-0.593%	22,050	+41.791%
2020-10-22	6.7500	6.7500	6.5200	6.7400	-0.148%	700	+40.950%
2020-10-21	6.7500	6.7500	6.7500	6.7500	0.000%	1,086	+40.741%
2020-10-20	6.7500	6.7900	6.7500	6.7500	0.000%	5,065	+40.741%
2020-10-19	6.7200	6.7500	6.7200	6.7500	0.000%	2,520	+40.741%
2020-10-16	6.7500	6.7500	6.7500	6.7500	0.000%	3,000	+40.741%
2020-10-15	6.7500	6.7500	6.7500	6.7500	0.000%	2,666	+40.741%
2020-10-14	6.7500	6.7500	6.7500	6.7500	-1.460%	160	+40.741%
2020-10-12	6.7500	6.8500	6.7500	6.8500	-1.439%	2,300	+38.686%
2020-10-09	6.8500	6.9500	6.7500	6.9500	+1.460%	2,830	+36.691%
2020-10-08	6.8500	6.8700	6.7500	6.8500	0.000%	43,957	+38.686%
2020-10-07	6.8500	6.8500	6.8500	6.8500	+0.735%	200	+38.686%
2020-10-06	6.6500	6.8500	6.6500	6.8000	+3.030%	6,112	+39.706%
2020-10-05	6.6500	6.6700	6.4100	6.6000	0.000%	24,381	+43.939%
2020-10-02	6.4500	6.6000	6.4000	6.6000	+0.304%	3,552	+43.939%
2020-10-01	6.7000	6.7000	6.5000	6.5800	-1.791%	1,200	+44.377%
2020-09-30	6.7000	6.7000	6.7000	6.7000	0.000%	153	+41.791%
2020-09-29	6.6500	6.7000	6.6500	6.7000	0.000%	1,510	+41.791%
2020-09-28	6.7500	6.7500	6.3000	6.7000	0.000%	5,900	+41.791%
2020-09-25	6.7000	6.7000	6.4200	6.7000	0.000%	5,921	+41.791%
2020-09-24	6.7000	6.7000	6.7000	6.7000	0.000%	26,225	+41.791%
2020-09-22	6.7000	6.7000	6.5500	6.7000	0.000%	7,236	+41.791%
2020-09-21	6.7000	6.7000	6.7000	6.7000	0.000%	388	+41.791%
2020-09-18	6.7000	6.7500	6.5200	6.7000	-0.741%	28,600	+41.791%
2020-09-17	6.7500	6.7900	6.3100	6.7500	-0.735%	10,335	+40.741%
2020-09-16	6.8900	6.8900	6.8000	6.8000	-1.163%	21,345	+39.706%
2020-09-15	6.8000	6.8800	6.8000	6.8800	-0.145%	16,200	+38.081%
2020-09-14	6.8900	6.8900	6.8900	6.8900	+0.584%	425	+37.881%
2020-09-11	6.8000	6.8500	6.8000	6.8500	+1.182%	5,310	+38.686%
2020-09-10	6.9000	6.9000	6.7700	6.7700	0.000%	3,530	+40.325%
2020-09-08	6.9700	6.9700	6.7700	6.7700	-1.168%	1,230	+40.325%
2020-09-03	6.8500	6.8500	6.8500	6.8500	0.000%	3,650	+38.686%
2020-09-02	6.8100	6.9000	6.7500	6.8500	+0.587%	2,965	+38.686%
2020-09-01	6.8500	6.9000	6.6600	6.8100	-0.584%	6,127	+39.501%
2020-08-31	6.9000	6.9700	6.8500	6.8500	-0.581%	10,148	+38.686%
2020-08-28	6.8000	6.8900	6.8000	6.8900	+0.731%	10,420	+37.881%
2020-08-27	6.8400	6.8400	6.8400	6.8400	+1.786%	103	+38.889%
2020-08-26	6.7200	6.7200	6.7200	6.7200	-0.444%	4,633	+41.369%
2020-08-25	6.7400	6.7500	6.7400	6.7500	0.000%	5,901	+40.741%
2020-08-24	6.7500	6.7500	6.7500	6.7500	+1.351%	421	+40.741%
2020-08-21	6.6600	6.6600	6.6600	6.6600	-1.333%	213	+42.643%
2020-08-20	6.7500	6.7500	6.6300	6.7500	0.000%	14,575	+40.741%
2020-08-19	6.7000	6.7800	6.6500	6.7500	+2.118%	3,605	+40.741%
2020-08-18	6.6900	6.7100	6.6000	6.6100	+0.152%	2,601	+43.722%
2020-08-17	6.5900	6.6000	6.5500	6.6000	+1.538%	15,260	+43.939%
2020-08-14	6.5900	6.5900	6.5000	6.5000	0.000%	62,043	+46.154%
2020-08-13	6.5000	6.5700	6.3500	6.5000	+9.244%	311,125	+46.154%
2020-08-12	5.8500	5.9500	5.7500	5.9500	-0.668%	800	+59.664%
2020-08-11	6.0000	6.0000	5.6000	5.9900	+0.672%	5,881	+58.598%
2020-08-07	5.9500	5.9500	5.9500	5.9500	0.000%	840	+59.664%
2020-08-06	5.8100	5.9500	5.8100	5.9500	0.000%	300	+59.664%
2020-07-31	5.8600	5.9500	5.8600	5.9500	0.000%	2,433	+59.664%
2020-07-29	5.8600	5.9500	5.8600	5.9500	-1.490%	1,025	+59.664%
2020-07-23	5.8600	6.0400	5.8600	6.0400	+0.835%	2,848	+57.285%
2020-07-20	5.8000	5.9900	5.8000	5.9900	0.000%	1,352	+58.598%
2020-07-16	5.7100	5.9900	5.7100	5.9900	0.000%	400	+58.598%
2020-07-14	5.7000	5.9900	5.7000	5.9900	0.000%	300	+58.598%
2020-07-13	5.9900	6.0000	5.9900	5.9900	+1.698%	2,235	+58.598%
2020-07-10	5.7400	5.8900	5.7400	5.8900	-1.669%	5,100	+61.290%
2020-07-09	5.7000	5.9900	5.7000	5.9900	-0.992%	200	+58.598%
2020-07-06	5.7500	6.0500	5.7000	6.0500	+0.833%	1,100	+57.025%
2020-06-30	5.8000	6.0000	5.6000	6.0000	0.000%	4,430	+58.333%
2020-06-29	6.0000	6.0000	6.0000	6.0000	0.000%	444	+58.333%
2020-06-26	6.0000	6.0000	6.0000	6.0000	0.000%	177	+58.333%
2020-06-24	6.0000	6.0000	6.0000	6.0000	-0.826%	504	+58.333%
2020-06-23	6.0000	6.0500	6.0000	6.0500	+0.666%	5,262	+57.025%
2020-06-22	6.0000	6.0500	6.0000	6.0100	-0.661%	8,803	+58.070%
2020-06-19	6.0000	6.0500	5.8500	6.0500	+0.833%	51,270	+57.025%
2020-06-16	5.7500	6.0000	5.7500	6.0000	+1.695%	2,934	+58.333%
2020-06-15	5.9000	5.9000	5.9000	5.9000	-1.667%	102	+61.017%
2020-06-11	6.0000	6.0000	6.0000	6.0000	0.000%	401	+58.333%
2020-06-10	6.2500	6.2500	6.0000	6.0000	0.000%	6,000	+58.333%
2020-06-09	6.0000	6.0000	6.0000	6.0000	-4.000%	200	+58.333%
2020-06-08	6.2500	6.2500	6.2500	6.2500	+3.477%	800	+52.000%
2020-06-05	6.0000	6.0400	5.9400	6.0400	+1.684%	31,901	+57.285%
2020-06-04	5.6600	5.9400	5.4100	5.9400	-1.000%	10,097	+59.933%
2020-06-03	5.6500	6.0000	5.6500	6.0000	+2.041%	11,235	+58.333%
2020-06-02	5.8800	5.8800	5.8800	5.8800	-2.000%	288	+61.565%
2020-06-01	5.6200	6.0000	5.6200	6.0000	+8.108%	1,708	+58.333%
2020-05-29	5.5500	5.5500	5.5500	5.5500	+0.909%	134	+71.171%
2020-05-27	5.4000	5.5000	5.4000	5.5000	+4.762%	61,899	+72.727%
2020-05-26	5.2500	5.2500	5.2500	5.2500	0.000%	149	+80.952%
2020-05-22	5.2500	5.2500	5.2500	5.2500	+2.941%	195	+80.952%
2020-05-21	5.0700	5.1200	5.0700	5.1000	0.000%	15,981	+86.275%
2020-05-20	5.1000	5.1000	5.1000	5.1000	0.000%	500	+86.275%
2020-05-18	5.0700	5.1000	5.0700	5.1000	+0.990%	23,015	+86.275%
2020-05-14	5.0500	5.0500	5.0500	5.0500	-3.810%	403	+88.119%
2020-05-13	5.4900	5.4900	5.2500	5.2500	-1.869%	2,400	+80.952%
2020-05-12	5.4000	5.4000	5.3500	5.3500	-3.604%	1,129	+77.570%
2020-05-11	5.7000	5.7000	5.3500	5.5500	-7.035%	7,285	+71.171%
2020-05-06	5.9700	5.9700	5.9500	5.9700	0.000%	2,328	+59.129%
2020-05-05	5.7000	5.9700	5.6500	5.9700	+7.568%	590	+59.129%
2020-05-04	5.5500	5.5500	5.5500	5.5500	+0.909%	2,500	+71.171%
2020-04-30	5.5000	5.5000	5.5000	5.5000	+5.769%	568	+72.727%
2020-04-27	5.2500	5.2500	5.2000	5.2000	+1.961%	807	+82.692%
2020-04-24	5.7400	5.7400	5.1000	5.1000	0.000%	1,500	+86.275%
2020-04-22	5.1000	5.1000	5.1000	5.1000	-2.486%	2,286	+86.275%
2020-04-21	5.1500	5.2500	5.1500	5.2300	+3.564%	874	+81.644%
2020-04-20	5.4000	5.5000	5.0000	5.0500	-5.607%	4,280	+88.119%
2020-04-17	5.2000	5.3500	5.0500	5.3500	+7.000%	646	+77.570%
2020-04-16	5.2600	5.2600	5.0000	5.0000	-4.943%	7,900	+90.000%
2020-04-15	5.5500	5.5500	5.2600	5.2600	-5.225%	2,395	+80.608%
2020-04-13	5.5600	5.5600	5.5500	5.5500	-0.893%	500	+71.171%
2020-04-09	5.6000	5.9300	5.6000	5.6000	+1.818%	1,459	+69.643%
2020-04-08	5.5500	5.6000	5.5000	5.5000	+1.852%	300	+72.727%
2020-04-07	5.3500	5.6000	5.3000	5.4000	+0.559%	3,319	+75.926%
2020-04-06	5.4000	5.4000	5.3700	5.3700	+0.187%	1,000	+76.909%
2020-04-03	5.5500	5.5500	5.3600	5.3600	-0.741%	1,400	+77.239%
2020-04-02	5.3900	6.0000	5.3900	5.4000	+0.186%	800	+75.926%
2020-04-01	5.4600	5.4600	5.3200	5.3900	-1.282%	600	+76.252%
2020-03-31	5.8400	5.8500	5.4600	5.4600	+0.183%	933	+73.993%
2020-03-30	5.4500	5.4500	5.4500	5.4500	0.000%	1,400	+74.312%
2020-03-26	5.5000	5.5000	5.2500	5.4500	+14.737%	43,100	+74.312%
2020-03-24	4.4900	5.0000	4.4900	4.7500	+5.556%	189,385	+100.000%
2020-03-23	5.0100	5.0100	4.5000	4.5000	-11.765%	9,790	+111.111%
2020-03-20	5.5500	5.5500	5.0000	5.1000	+2.000%	107,004	+86.275%
2020-03-19	6.0000	6.0000	5.0000	5.0000	-13.194%	153,000	+90.000%
2020-03-18	6.5100	6.5100	5.7600	5.7600	-12.061%	4,563	+64.931%
2020-03-17	6.7600	6.7600	6.5500	6.5500	-3.107%	17,000	+45.038%
2020-03-16	6.9100	6.9100	6.5700	6.7600	-7.397%	3,930	+40.533%
2020-03-13	7.4000	7.4000	7.3000	7.3000	+4.137%	6,245	+30.137%
2020-03-12	7.2500	7.2500	7.0000	7.0100	-4.626%	4,025	+35.521%
2020-03-11	7.3600	7.4000	7.3500	7.3500	-0.136%	16,981	+29.252%
2020-03-10	7.3600	7.3600	7.3100	7.3600	+1.377%	700	+29.076%
2020-03-09	8.1000	8.1000	7.2600	7.2600	-11.571%	2,823	+30.854%
2020-03-06	8.3000	8.3000	8.2100	8.2100	-0.605%	3,253	+15.713%
2020-03-05	8.3000	8.3000	8.2600	8.2600	-2.824%	5,110	+15.012%
2020-03-04	8.5600	8.6100	8.2100	8.5000	-1.163%	10,202	+11.765%
2020-03-03	8.6100	8.6500	8.5800	8.6000	-0.348%	3,685	+10.465%
2020-03-02	8.6100	8.6300	8.6100	8.6300	-0.231%	1,251	+10.081%
2020-02-28	8.7700	8.7900	8.6500	8.6500	-0.916%	4,902	+9.827%
2020-02-27	8.8000	8.8000	8.7300	8.7300	-0.342%	1,416	+8.820%
2020-02-26	8.7800	8.7800	8.7600	8.7600	-0.455%	1,100	+8.447%
2020-02-25	8.8000	8.8100	8.7800	8.8000	0.000%	7,087	+7.955%
2020-02-24	8.8300	8.8300	8.8000	8.8000	-0.789%	6,610	+7.955%
2020-02-21	8.8600	8.8700	8.8600	8.8700	+0.226%	3,410	+7.103%
2020-02-20	8.8500	8.8500	8.8500	8.8500	0.000%	131	+7.345%
2020-02-19	8.8500	8.8500	8.8500	8.8500	0.000%	500	+7.345%
2020-02-18	8.8100	8.9100	8.8100	8.8500	0.000%	7,776	+7.345%
2020-02-14	8.8500	8.9000	8.8500	8.8500	0.000%	7,300	+7.345%
2020-02-13	8.8500	8.8500	8.8500	8.8500	0.000%	1,953	+7.345%
2020-02-12	9.0100	9.0500	8.8100	8.8500	-1.667%	15,508	+7.345%
2020-02-11	8.9000	9.0000	8.9000	9.0000	+1.124%	10,798	+5.556%
2020-02-07	8.8500	8.9000	8.8500	8.9000	+1.136%	7,608	+6.742%
2020-02-06	8.9000	8.9000	8.8000	8.8000	-2.222%	9,690	+7.955%
2020-02-05	8.8400	9.0000	8.8400	9.0000	+2.041%	8,148	+5.556%
2020-02-04	8.7500	8.8200	8.7500	8.8200	+0.800%	9,910	+7.710%
2020-02-03	8.7500	8.7500	8.7500	8.7500	-0.568%	2,182	+8.571%
2020-01-31	8.7700	8.8000	8.7500	8.8000	+0.457%	29,735	+7.955%
2020-01-29	8.7900	8.7900	8.7500	8.7600	+0.574%	4,200	+8.447%
2020-01-28	8.7100	8.7100	8.7100	8.7100	-0.457%	916	+9.070%
2020-01-27	8.7500	8.7500	8.7500	8.7500	0.000%	340	+8.571%
2020-01-24	8.7600	8.7600	8.7500	8.7500	-0.455%	300	+8.571%
2020-01-23	8.7900	8.7900	8.7900	8.7900	+0.457%	498	+8.077%
2020-01-22	8.7700	8.7700	8.7500	8.7500	-0.228%	16,740	+8.571%
2020-01-21	8.8000	8.8000	8.7700	8.7700	-0.567%	1,200	+8.324%
2020-01-17	8.8500	8.8500	8.8200	8.8200	-0.339%	6,250	+7.710%
2020-01-16	8.9200	8.9200	8.7700	8.8500	-0.338%	5,022	+7.345%
2020-01-15	8.9600	8.9600	8.8800	8.8800	-1.114%	3,000	+6.982%
2020-01-14	8.9800	8.9900	8.9700	8.9800	-0.222%	1,541	+5.791%
2020-01-13	9.0000	9.0200	9.0000	9.0000	0.000%	11,900	+5.556%
2020-01-10	9.0500	9.0500	9.0000	9.0000	+0.446%	1,807	+5.556%
2020-01-09	8.9600	8.9600	8.9600	8.9600	0.000%	402	+6.027%
2020-01-08	8.9500	9.0000	8.9500	8.9600	-0.994%	12,738	+6.027%
2020-01-07	8.7400	9.0500	8.7200	9.0500	+4.503%	15,753	+4.972%
2020-01-06	8.6600	8.6700	8.6600	8.6600	-0.460%	2,166	+9.700%
2020-01-03	8.7000	8.7000	8.6600	8.7000	+0.462%	3,100	+9.195%
2020-01-02	8.6400	9.1500	8.6000	8.6600	+0.116%	26,328	+9.700%
2019-12-31	8.5500	8.6500	8.5000	8.6500	+1.170%	4,692	+9.827%
2019-12-30	8.5300	8.5500	8.5300	8.5500	0.000%	820	+11.111%
2019-12-27	8.5100	8.6100	8.5100	8.5500	+0.470%	6,434	+11.111%
2019-12-26	8.6000	8.6000	8.5100	8.5100	-0.468%	13,169	+11.633%
2019-12-24	8.7000	8.7000	8.5500	8.5500	0.000%	8,422	+11.111%
2019-12-23	8.5500	8.5500	8.5500	8.5500	+0.470%	1,000	+11.111%
2019-12-20	8.5100	8.5200	8.5000	8.5100	0.000%	49,374	+11.633%
2019-12-19	8.5700	8.6500	8.5100	8.5100	-0.468%	4,800	+11.633%
2019-12-18	8.5500	8.5500	8.5500	8.5500	+0.588%	1,575	+11.111%
2019-12-17	8.5000	8.5000	8.5000	8.5000	0.000%	4,037	+11.765%
2019-12-16	8.5100	8.5100	8.4900	8.5000	-0.585%	10,700	+11.765%
2019-12-13	8.4800	8.5500	8.4800	8.5500	+0.588%	21,942	+11.111%
2019-12-12	8.4600	8.5500	8.4200	8.5000	+0.473%	22,606	+11.765%
2019-12-11	8.5000	8.5000	8.4600	8.4600	-1.053%	2,200	+12.293%
2019-12-10	8.4500	8.5500	8.4000	8.5500	+1.786%	22,665	+11.111%
2019-12-09	8.5000	8.5000	8.4000	8.4000	0.000%	31,330	+13.095%
2019-12-06	8.4300	8.4400	8.4000	8.4000	-0.356%	21,050	+13.095%
2019-12-05	8.3900	8.4300	8.3900	8.4300	+0.357%	1,066	+12.693%
2019-12-04	8.3900	8.4000	8.3800	8.4000	0.000%	83,854	+13.095%
2019-12-03	8.4600	8.4600	8.4000	8.4000	-1.176%	58,300	+13.095%
2019-12-02	8.5000	8.5000	8.5000	8.5000	0.000%	3,735	+11.765%
2019-11-29	8.4400	8.5000	8.4200	8.5000	+0.711%	16,650	+11.765%
2019-11-27	8.4500	8.4500	8.4400	8.4400	+0.476%	2,455	+12.559%
2019-11-26	8.4500	8.4500	8.4000	8.4000	-0.474%	15,408	+13.095%
2019-11-25	8.4400	8.4400	8.4000	8.4400	0.000%	1,499	+12.559%
2019-11-22	8.4500	8.4500	8.4400	8.4400	0.000%	4,400	+12.559%
2019-11-21	8.4500	8.4500	8.4400	8.4400	-0.118%	2,454	+12.559%
2019-11-20	8.4700	8.5000	8.3500	8.4500	+0.237%	99,486	+12.426%
2019-11-19	8.4100	8.4500	8.4100	8.4300	+0.357%	5,621	+12.693%
2019-11-18	8.4200	8.4500	8.4000	8.4000	0.000%	12,106	+13.095%
2019-11-15	8.3900	8.4300	8.3500	8.4000	-0.119%	922	+13.095%
2019-11-14	8.4100	8.4100	8.4100	8.4100	+0.119%	350	+12.961%
2019-11-13	8.3500	8.4500	8.3100	8.4000	+0.599%	7,826	+13.095%
2019-11-12	8.3000	8.3500	8.3000	8.3500	+0.602%	25,126	+13.772%
2019-11-11	8.3000	8.3300	8.3000	8.3000	0.000%	13,375	+14.458%
2019-11-08	8.2700	8.3000	8.2700	8.3000	+0.363%	8,200	+14.458%
2019-11-07	8.2600	8.2700	8.2600	8.2700	+0.121%	13,931	+14.873%
2019-11-06	8.2500	8.2600	8.2500	8.2600	+0.121%	35,207	+15.012%
2019-11-05	8.2500	8.2500	8.2500	8.2500	0.000%	1,065	+15.152%
2019-11-04	8.2500	8.2600	8.2500	8.2500	0.000%	500	+15.152%
2019-11-01	8.2700	8.2700	8.2500	8.2500	0.000%	1,020	+15.152%
2019-10-31	8.2500	8.2500	8.2500	8.2500	0.000%	2,278	+15.152%
2019-10-30	8.2300	8.2600	8.2100	8.2500	0.000%	81,048	+15.152%
2019-10-29	8.2500	8.2500	8.2500	8.2500	0.000%	11,100	+15.152%
2019-10-28	8.2500	8.2500	8.2500	8.2500	+0.610%	250	+15.152%
2019-10-25	8.2500	8.2600	8.2000	8.2000	0.000%	5,230	+15.854%
2019-10-24	8.2000	8.2300	8.2000	8.2000	0.000%	8,094	+15.854%
2019-10-23	8.2500	8.2500	8.2000	8.2000	-0.606%	15,773	+15.854%
2019-10-21	8.2100	8.2500	8.2100	8.2500	0.000%	34,620	+15.152%
2019-10-18	8.2000	8.2800	8.2000	8.2500	+1.103%	81,860	+15.152%
2019-10-17	8.1800	8.1800	8.1600	8.1600	-0.244%	1,181	+16.422%
2019-10-16	8.1800	8.1800	8.1800	8.1800	-0.487%	449	+16.137%
2019-10-15	8.2100	8.2200	8.1800	8.2200	+0.244%	5,350	+15.572%
2019-10-11	8.2000	8.2000	8.2000	8.2000	-0.243%	1,000	+15.854%
2019-10-10	8.1800	8.2200	8.1600	8.2200	0.000%	7,395	+15.572%
2019-10-09	8.1900	8.2200	8.1800	8.2200	+0.244%	850	+15.572%
2019-10-07	8.2100	8.2100	8.2000	8.2000	0.000%	2,103	+15.854%
2019-10-04	8.2000	8.2000	8.2000	8.2000	0.000%	1,000	+15.854%
2019-10-03	8.2000	8.2000	8.2000	8.2000	0.000%	362	+15.854%
2019-10-01	8.2000	8.2000	8.2000	8.2000	-0.365%	250	+15.854%
2019-09-30	8.2200	8.2300	8.2200	8.2300	+0.488%	4,580	+15.431%
2019-09-27	8.1900	8.1900	8.1900	8.1900	-0.486%	1,000	+15.995%
2019-09-26	8.2000	8.2300	8.2000	8.2300	+0.122%	14,225	+15.431%
2019-09-25	8.2200	8.2200	8.2000	8.2200	+0.244%	10,200	+15.572%
2019-09-24	8.1800	8.2000	8.1700	8.2000	-0.243%	5,400	+15.854%
2019-09-23	8.2200	8.2200	8.2000	8.2200	+0.244%	15,000	+15.572%
2019-09-20	8.2000	8.2200	8.2000	8.2000	0.000%	3,300	+15.854%
2019-09-19	8.1700	8.2000	8.1700	8.2000	+0.613%	8,200	+15.854%
2019-09-18	8.1500	8.1500	8.1300	8.1500	+0.123%	7,640	+16.564%
2019-09-17	8.1000	8.1400	8.1000	8.1400	+0.494%	13,600	+16.708%
2019-09-16	8.0500	8.1000	8.0200	8.1000	+0.621%	11,679	+17.284%
2019-09-13	8.0300	8.0500	8.0300	8.0500	+0.625%	3,142	+18.012%
2019-09-12	8.0000	8.0000	8.0000	8.0000	+0.883%	2,293	+18.750%
2019-09-11	7.9300	7.9300	7.9300	7.9300	+0.126%	1,421	+19.798%
2019-09-10	7.9900	8.0000	7.9200	7.9200	0.000%	6,530	+19.949%
2019-09-09	7.9400	7.9400	7.9200	7.9200	0.000%	6,780	+19.949%
2019-09-06	7.9200	7.9200	7.9200	7.9200	0.000%	332	+19.949%
2019-09-05	7.9200	7.9200	7.9200	7.9200	-0.377%	3,074	+19.949%
2019-08-30	7.9500	7.9500	7.9500	7.9500	0.000%	1,116	+19.497%
2019-08-29	7.9500	7.9500	7.9500	7.9500	0.000%	2,907	+19.497%
2019-08-28	7.9500	7.9700	7.9500	7.9500	0.000%	5,100	+19.497%
2019-08-27	7.9500	7.9500	7.9300	7.9500	0.000%	4,841	+19.497%
2019-08-26	7.9500	7.9900	7.9500	7.9500	-0.376%	16,100	+19.497%
2019-08-23	8.0400	8.0400	7.9800	7.9800	-0.499%	1,900	+19.048%
2019-08-22	8.0200	8.0200	8.0200	8.0200	-0.988%	1,350	+18.454%
2019-08-20	8.0700	8.1000	8.0500	8.1000	+0.496%	1,691	+17.284%
2019-08-19	8.0600	8.0600	8.0600	8.0600	0.000%	6,500	+17.866%
2019-08-16	8.0600	8.0600	8.0600	8.0600	+0.124%	108	+17.866%
2019-08-15	8.0200	8.0500	8.0200	8.0500	0.000%	26,456	+18.012%
2019-08-14	8.1000	8.1200	8.0500	8.0500	-0.617%	15,700	+18.012%
2019-08-09	8.1000	8.1200	8.1000	8.1000	0.000%	18,959	+17.284%
2019-08-07	8.1000	8.1000	8.1000	8.1000	0.000%	1,130	+17.284%
2019-08-06	8.1000	8.1500	8.1000	8.1000	+0.621%	4,262	+17.284%
2019-08-05	8.2000	8.2000	8.0500	8.0500	-2.306%	3,666	+18.012%
2019-08-02	8.1900	8.2500	8.1900	8.2400	+1.728%	5,852	+15.291%
2019-08-01	8.1000	8.1900	8.0500	8.1000	0.000%	14,513	+17.284%
2019-07-31	8.2000	8.2000	8.1000	8.1000	-0.857%	3,487	+17.284%
2019-07-30	8.1000	8.1700	8.1000	8.1700	+1.491%	6,441	+16.279%
2019-07-29	8.0600	8.0600	8.0000	8.0500	-0.124%	15,827	+18.012%
2019-07-26	8.0600	8.0600	8.0600	8.0600	0.000%	2,100	+17.866%
2019-07-25	8.0600	8.0700	8.0600	8.0600	0.000%	1,610	+17.866%
2019-07-24	8.0700	8.0700	8.0600	8.0600	+0.624%	2,735	+17.866%
2019-07-23	8.0100	8.0100	8.0100	8.0100	-0.497%	500	+18.602%
2019-07-22	8.0100	8.0600	8.0100	8.0500	+0.499%	4,100	+18.012%
2019-07-19	8.0100	8.0100	8.0100	8.0100	0.000%	500	+18.602%
2019-07-18	8.0400	8.0700	8.0100	8.0100	-0.497%	3,151	+18.602%
2019-07-17	8.0700	8.0700	8.0500	8.0500	+0.249%	2,200	+18.012%
2019-07-16	8.0500	8.0500	8.0200	8.0300	-0.619%	12,639	+18.306%
2019-07-15	8.1000	8.1000	8.0500	8.0800	-0.247%	8,272	+17.574%
2019-07-12	8.1000	8.1000	8.0100	8.1000	0.000%	16,810	+17.284%
2019-07-11	8.0500	8.1000	8.0100	8.1000	+0.872%	5,308	+17.284%
2019-07-10	8.1000	8.1000	8.0300	8.0300	-0.864%	19,955	+18.306%
2019-07-09	8.1200	8.1500	8.1000	8.1000	-0.491%	7,941	+17.284%
2019-07-08	8.0600	8.1400	8.0600	8.1400	+0.494%	1,817	+16.708%
2019-07-03	8.0600	8.1500	8.0600	8.1000	+0.496%	8,618	+17.284%
2019-07-01	8.1100	8.1200	8.0600	8.0600	-1.104%	10,178	+17.866%
2019-06-28	8.1400	8.1500	8.1400	8.1500	+0.493%	20,313	+16.564%
2019-06-27	8.1100	8.1100	8.1100	8.1100	0.000%	11,204	+17.139%
2019-06-26	8.1100	8.1100	8.1100	8.1100	+0.123%	4,492	+17.139%
2019-06-25	8.1000	8.1100	8.0800	8.1000	-0.246%	22,869	+17.284%
2019-06-24	8.1500	8.1500	8.1200	8.1200	+0.744%	10,329	+16.995%
2019-06-21	8.1500	8.1500	8.0600	8.0600	-0.494%	10,789	+17.866%
2019-06-20	8.1600	8.1600	8.1000	8.1000	-0.613%	20,876	+17.284%
2019-06-19	8.1600	8.1600	8.1500	8.1500	-0.488%	61,904	+16.564%
2019-06-18	8.1500	8.1900	8.1500	8.1900	+0.491%	3,300	+15.995%
2019-06-17	8.1500	8.1500	8.1500	8.1500	0.000%	1,070	+16.564%
2019-06-14	8.1500	8.1700	8.1500	8.1500	0.000%	9,500	+16.564%
2019-06-13	8.1500	8.1900	8.1500	8.1500	+0.617%	5,380	+16.564%
2019-06-12	8.1000	8.1000	8.1000	8.1000	-1.220%	5,572	+17.284%
2019-06-11	8.1000	8.2000	8.1000	8.2000	+1.863%	3,600	+15.854%
2019-06-10	8.1200	8.1200	8.0500	8.0500	-1.829%	4,309	+18.012%
2019-06-07	8.2000	8.2000	8.2000	8.2000	+0.613%	12,350	+15.854%
2019-06-06	8.1700	8.2200	8.1500	8.1500	0.000%	9,400	+16.564%
2019-06-05	8.1500	8.1700	8.1500	8.1500	+1.117%	10,500	+16.564%
2019-06-04	8.0600	8.0600	8.0600	8.0600	-0.371%	800	+17.866%
2019-06-03	8.1100	8.1200	8.0900	8.0900	-0.614%	13,165	+17.429%
2019-05-31	8.1100	8.1900	8.1100	8.1400	-0.245%	2,525	+16.708%
2019-05-30	8.1100	8.1600	8.1100	8.1600	+0.123%	4,598	+16.422%
2019-05-29	8.0700	8.1500	8.0700	8.1500	+0.991%	7,887	+16.564%
2019-05-28	8.1000	8.2200	8.0700	8.0700	+0.248%	7,113	+17.720%
2019-05-24	8.0200	8.0500	8.0200	8.0500	+0.374%	7,065	+18.012%

.dark-mode .THmC2p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THmC2p{ color: #333333; background-color: white; border: 2px solid #333333; }BAYKBay Banks Of Virginia Inc Common Stockstock OTC

BAYK
Bay Banks Of Virginia Inc Common Stock
stock OTC