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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.79 11.79 11.79 0 -0.25(-2.12%)
Aug 30, 2018 11.99 12.23 11.97 12.04 69,112 -0.18(-1.47%)
Aug 29, 2018 12.55 12.65 12.21 12.22 73,151 -0.46(-3.62%)
Aug 28, 2018 12.76 12.76 12.60 12.68 31,277 +0.02(+0.19%)
Aug 27, 2018 12.40 12.82 12.40 12.65 70,724 +0.51(+4.24%)
Aug 24, 2018 12.09 12.19 11.89 12.14 21,300 +0.05(+0.41%)
Aug 23, 2018 12.12 12.23 12.06 12.09 16,033 -0.51(-4.05%)
Aug 22, 2018 12.65 12.65 12.48 12.60 44,117 +0.23(+1.86%)
Aug 21, 2018 12.20 12.49 12.19 12.37 205,029 +0.56(+4.74%)
Aug 20, 2018 11.69 11.83 11.66 11.81 84,860 +0.62(+5.59%)
Aug 17, 2018 10.98 11.31 10.89 11.19 164,300 +0.30(+2.76%)
Aug 16, 2018 11.01 11.04 10.78 10.88 51,622 +0.22(+2.11%)
Aug 15, 2018 10.61 10.66 10.55 10.66 98,559 -0.71(-6.24%)
Aug 14, 2018 11.28 11.39 11.23 11.37 54,491 -0.01(-0.09%)
Aug 13, 2018 11.37 11.44 11.36 11.38 50,774 -0.00(-0.04%)
Aug 10, 2018 11.80 11.80 11.23 11.38 40,100 +0.30(+2.74%)
Aug 09, 2018 10.79 11.11 10.79 11.08 110,601 +0.45(+4.23%)
Aug 08, 2018 10.61 10.68 10.60 10.63 71,597 -0.05(-0.51%)
Aug 07, 2018 10.59 10.70 10.59 10.69 84,692 +0.32(+3.04%)
Aug 06, 2018 10.39 10.42 10.33 10.37 93,427 -0.31(-2.90%)
Aug 03, 2018 10.59 10.70 10.51 10.68 123,800 -0.41(-3.70%)
Aug 02, 2018 11.01 11.10 11.00 11.09 113,929 -0.26(-2.29%)
Aug 01, 2018 11.45 11.45 11.27 11.35 68,911 -0.04(-0.31%)
Jul 31, 2018 11.29 11.40 11.26 11.38 43,191 +0.26(+2.34%)
Jul 30, 2018 11.21 11.21 11.10 11.12 124,263 -0.30(-2.67%)
Jul 27, 2018 11.53 11.57 11.41 11.43 44,700 +0.05(+0.44%)
Jul 26, 2018 11.27 11.44 11.27 11.38 62,237 -0.15(-1.34%)
Jul 25, 2018 11.41 11.55 11.41 11.54 58,507 +0.13(+1.18%)
Jul 24, 2018 11.43 11.51 11.35 11.40 203,443 +0.35(+3.17%)
Jul 23, 2018 11.00 11.18 11.00 11.05 58,970 -0.17(-1.52%)
Jul 20, 2018 11.13 11.24 11.12 11.22 40,528 +0.11(+0.94%)
Jul 19, 2018 11.10 11.13 11.06 11.12 65,149 -0.13(-1.20%)
Jul 18, 2018 11.21 11.26 11.14 11.25 119,698 -0.05(-0.44%)
Jul 17, 2018 11.26 11.31 11.20 11.30 321,117 -0.29(-2.46%)
Jul 16, 2018 11.76 11.76 11.45 11.59 162,855 -0.65(-5.35%)
Jul 13, 2018 12.22 12.26 12.20 12.24 19,459 +0.02(+0.12%)
Jul 12, 2018 12.20 12.30 12.18 12.22 34,135 +0.16(+1.37%)
Jul 11, 2018 12.08 12.15 12.05 12.06 32,857 -0.08(-0.70%)
Jul 10, 2018 12.07 12.20 12.01 12.14 36,412 -0.04(-0.29%)
Jul 09, 2018 12.14 12.23 12.10 12.18 47,714 -0.08(-0.61%)
Jul 06, 2018 12.12 12.31 12.00 12.26 38,046 -0.07(-0.61%)
Jul 05, 2018 12.52 12.53 12.25 12.33 109,602 +0.27(+2.20%)
Jul 03, 2018 12.06 12.06 12.06 0 -0.12(-1.03%)
Jul 02, 2018 12.16 12.24 12.06 12.19 109,896 -0.24(-1.93%)
Jun 29, 2018 12.12 12.50 12.10 12.43 79,314 +0.71(+6.10%)
Jun 28, 2018 11.61 11.72 11.60 11.71 75,146 +0.05(+0.43%)
Jun 27, 2018 11.85 11.89 11.65 11.66 104,998 -0.27(-2.26%)
Jun 26, 2018 12.00 12.00 11.90 11.94 26,862 -0.00(-0.04%)
Jun 25, 2018 12.00 12.03 11.85 11.94 77,763 -0.49(-3.90%)
Jun 22, 2018 12.55 12.55 12.38 12.43 26,679 +0.21(+1.68%)
Jun 21, 2018 12.20 12.25 12.20 12.22 77,422 -0.13(-1.05%)
Jun 20, 2018 12.26 12.50 12.26 12.35 108,531 -0.38(-2.99%)
Jun 19, 2018 12.70 12.89 12.60 12.73 39,055 -0.27(-2.08%)
Jun 18, 2018 13.07 13.10 12.80 13.00 62,527 -0.07(-0.54%)
Jun 15, 2018 13.32 12.92 13.07 40,304 -0.25(-1.88%)
Jun 14, 2018 13.33 13.35 13.09 13.32 40,576 +0.07(+0.53%)
Jun 13, 2018 13.57 13.57 13.16 13.25 27,059 -0.30(-2.21%)
Jun 12, 2018 13.82 13.82 13.50 13.55 23,577 -0.20(-1.45%)
Jun 11, 2018 13.49 13.85 13.49 13.75 21,659 -0.09(-0.67%)
Jun 08, 2018 13.97 13.97 13.71 13.84 23,200 -0.09(-0.63%)
Jun 07, 2018 13.95 14.15 13.86 13.93 107,874 +0.13(+0.94%)
Jun 06, 2018 13.60 13.80 13.50 13.80 53,891 +0.47(+3.53%)
Jun 05, 2018 13.28 13.40 13.28 13.33 43,684 +0.19(+1.45%)
Jun 04, 2018 13.15 13.19 13.04 13.14 56,544 +0.25(+1.94%)
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.