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

Byd Company Ltd ADR (OP: BYDDY )

72.75 -3.75 (-4.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 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 (%)
Aug 31, 2012 3.620 3.620 3.460 3.530 4,200 +0.03(+0.86%)
Aug 30, 2012 3.470 3.640 3.470 3.500 19,825 +0.05(+1.45%)
Aug 29, 2012 3.370 3.480 3.370 3.450 71,819 +0.12(+3.60%)
Aug 27, 2012 3.380 3.380 3.320 3.330 29,622 -0.17(-4.86%)
Aug 24, 2012 3.510 3.520 3.480 3.500 16,275 -0.02(-0.57%)
Aug 23, 2012 3.708 3.708 3.510 3.520 13,713 -0.06(-1.68%)
Aug 22, 2012 3.500 3.580 3.500 3.580 15,251 +0.05(+1.42%)
Aug 21, 2012 3.520 3.587 3.520 3.530 19,372 +0.01(+0.28%)
Aug 20, 2012 3.490 3.550 3.490 3.520 20,483 -0.02(-0.56%)
Aug 17, 2012 3.550 3.550 3.490 3.540 41,201 -0.04(-1.12%)
Aug 16, 2012 3.550 3.670 3.500 3.580 18,876 +0.04(+1.13%)
Aug 15, 2012 3.433 3.650 3.433 3.540 6,300 -0.16(-4.32%)
Aug 14, 2012 3.660 3.710 3.660 3.700 2,380 +0.00(+0.00%)
Aug 13, 2012 3.720 3.720 3.680 3.700 13,675 +0.02(+0.54%)
Aug 11, 2012 3.670 3.720 3.670 3.680 13,369 +0.00(+0.00%)
Aug 10, 2012 3.670 3.720 3.670 3.680 13,369 -0.07(-1.87%)
Aug 09, 2012 3.710 3.780 3.710 3.750 26,694 +0.07(+1.90%)
Aug 08, 2012 3.730 3.730 3.650 3.680 8,813 +0.03(+0.82%)
Aug 07, 2012 3.730 3.730 3.650 3.650 10,325 +0.10(+2.82%)
Aug 06, 2012 3.500 3.580 3.500 3.550 54,830 +0.15(+4.41%)
Aug 03, 2012 3.320 3.430 3.320 3.400 44,539 +0.05(+1.49%)
Aug 02, 2012 3.290 3.370 3.290 3.350 10,637 +0.03(+0.90%)
Aug 01, 2012 3.362 3.400 3.310 3.320 9,430 -0.06(-1.78%)
Jul 31, 2012 3.370 3.380 3.360 3.380 9,472 -0.01(-0.29%)
Jul 30, 2012 3.450 3.450 3.350 3.390 19,380 -0.05(-1.45%)
Jul 27, 2012 3.350 3.440 3.350 3.440 13,710 +0.04(+1.18%)
Jul 26, 2012 3.350 3.400 3.350 3.400 13,969 +0.02(+0.59%)
Jul 25, 2012 3.350 3.390 3.310 3.380 8,098 +0.04(+1.20%)
Jul 24, 2012 3.330 3.390 3.270 3.340 38,900 -0.01(-0.30%)
Jul 23, 2012 3.410 3.410 3.290 3.350 27,275 -0.10(-2.90%)
Jul 20, 2012 3.410 3.560 3.410 3.450 18,134 -0.11(-3.09%)
Jul 19, 2012 3.410 3.560 3.410 3.560 38,969 +0.21(+6.27%)
Jul 18, 2012 3.263 3.460 3.263 3.350 185,315 +0.04(+1.21%)
Jul 17, 2012 3.220 3.350 3.220 3.310 34,643 +0.07(+2.16%)
Jul 16, 2012 3.250 3.260 3.160 3.240 59,885 -0.24(-6.90%)
Jul 14, 2012 3.540 3.540 3.450 3.480 1,070 +0.00(+0.00%)
Jul 13, 2012 3.540 3.540 3.450 3.480 1,070 +0.00(+0.00%)
Jul 12, 2012 3.500 3.500 3.450 3.480 24,074 -0.11(-3.06%)
Jul 11, 2012 3.590 3.590 3.550 3.590 13,593 +0.02(+0.56%)
Jul 10, 2012 3.610 3.640 3.560 3.570 30,820 -0.05(-1.38%)
Jul 09, 2012 3.650 3.650 3.600 3.620 16,950 -0.10(-2.69%)
Jul 06, 2012 3.740 3.740 3.700 3.720 20,743 -0.03(-0.80%)
Jul 05, 2012 3.683 3.790 3.683 3.750 68,926 +0.05(+1.35%)
Jul 03, 2012 3.710 3.740 3.700 3.700 78,150 -0.06(-1.60%)
Jul 02, 2012 3.670 3.920 3.670 3.760 189,859 -0.12(-3.09%)
Jun 29, 2012 3.730 3.890 3.710 3.880 207,024 +0.18(+4.86%)
Jun 28, 2012 3.640 3.700 3.640 3.700 68,140 -0.07(-1.86%)
Jun 27, 2012 3.790 3.790 3.740 3.770 3,835 +0.07(+1.89%)
Jun 26, 2012 3.700 3.860 3.700 3.700 29,082 -0.01(-0.27%)
Jun 25, 2012 3.620 3.710 3.620 3.710 55,265 -0.13(-3.39%)
Jun 22, 2012 3.900 3.900 3.830 3.840 19,244 +0.09(+2.40%)
Jun 21, 2012 3.845 4.010 3.750 3.750 45,116 -0.15(-3.85%)
Jun 20, 2012 4.070 4.070 3.860 3.900 8,767 -0.03(-0.76%)
Jun 19, 2012 3.960 3.960 3.870 3.930 1,980 +0.11(+2.81%)
Jun 18, 2012 4.010 4.010 3.780 3.822 4,417 +0.00(+0.07%)
Jun 15, 2012 3.840 3.840 3.800 3.820 17,944 -0.03(-0.78%)
Jun 14, 2012 3.800 3.870 3.800 3.850 38,069 -0.01(-0.26%)
Jun 13, 2012 3.830 3.900 3.830 3.860 12,277 +0.00(+0.00%)
Jun 12, 2012 3.810 3.880 3.810 3.860 27,675 +0.07(+1.85%)
Jun 11, 2012 3.880 3.880 3.790 3.790 19,726 -0.11(-2.82%)
Jun 08, 2012 4.040 4.050 3.880 3.900 52,685 -0.14(-3.47%)
Jun 07, 2012 4.140 4.140 4.030 4.040 17,754 +0.02(+0.50%)
Jun 06, 2012 4.130 4.130 3.967 4.020 19,138 +0.18(+4.69%)
Jun 05, 2012 3.730 3.840 3.730 3.840 33,065 +0.00(+0.00%)
Jun 04, 2012 3.890 3.890 3.810 3.840 37,762 -0.10(-2.54%)
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.