Byd Company Ltd ADR (OP: BYDDY )

54.52 -1.47 (-2.63%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 56.22 56.45 55.83 55.99 320,875 -1.51(-2.63%)
May 20, 2024 57.41 58.09 57.19 57.50 194,667 +0.18(+0.31%)
May 17, 2024 57.20 57.75 56.90 57.32 276,758 +0.21(+0.37%)
May 16, 2024 56.60 57.22 56.34 57.11 332,075 +0.64(+1.13%)
May 15, 2024 57.35 57.35 56.01 56.47 392,652 -0.58(-1.02%)
May 14, 2024 56.32 57.24 56.20 57.05 433,865 -0.18(-0.31%)
May 13, 2024 56.78 57.85 56.78 57.23 262,190 +0.45(+0.79%)
May 10, 2024 57.64 57.67 56.53 56.78 255,254 -1.18(-2.04%)
May 09, 2024 57.55 58.00 57.55 57.96 185,010 +1.06(+1.86%)
May 08, 2024 57.39 57.53 56.51 56.90 216,485 -1.12(-1.93%)
May 07, 2024 57.93 58.58 57.80 58.02 288,265 +0.09(+0.16%)
May 06, 2024 58.05 58.25 57.68 57.93 369,543 -0.22(-0.38%)
May 03, 2024 58.20 58.29 57.80 58.15 311,409 -0.53(-0.90%)
May 02, 2024 57.21 58.89 57.18 58.68 558,200 +3.58(+6.50%)
May 01, 2024 54.00 55.54 54.00 55.10 278,250 +0.63(+1.16%)
Apr 30, 2024 54.89 54.89 54.35 54.47 185,821 -0.88(-1.59%)
Apr 29, 2024 55.08 55.63 54.32 55.35 372,002 +1.03(+1.90%)
Apr 26, 2024 53.95 54.44 53.95 54.32 370,195 +2.13(+4.08%)
Apr 25, 2024 51.97 52.19 51.30 52.19 164,607 +0.98(+1.91%)
Apr 24, 2024 51.13 51.30 50.64 51.21 195,624 +1.01(+2.01%)
Apr 23, 2024 50.40 50.80 50.00 50.20 495,921 -1.35(-2.62%)
Apr 22, 2024 50.61 51.55 50.61 51.55 394,917 +0.25(+0.49%)
Apr 19, 2024 51.16 51.76 51.11 51.30 161,670 -0.76(-1.46%)
Apr 18, 2024 51.99 52.28 51.73 52.06 266,675 +0.52(+1.01%)
Apr 17, 2024 52.18 52.83 51.46 51.54 152,143 -0.62(-1.19%)
Apr 16, 2024 51.75 52.35 51.75 52.16 399,469 +0.19(+0.37%)
Apr 15, 2024 52.90 53.23 51.81 51.97 277,999 -0.61(-1.16%)
Apr 12, 2024 53.36 53.40 52.43 52.58 255,771 -0.88(-1.64%)
Apr 11, 2024 53.60 53.94 53.08 53.45 306,142 +0.48(+0.90%)
Apr 10, 2024 53.07 53.23 52.73 52.98 238,478 -0.47(-0.88%)
Apr 09, 2024 53.00 53.60 52.90 53.45 418,018 +1.49(+2.87%)
Apr 08, 2024 51.63 52.06 51.46 51.96 197,592 +1.02(+2.00%)
Apr 05, 2024 50.48 52.00 50.40 50.94 703,387 +0.00(+0.00%)
Apr 04, 2024 51.30 51.62 50.84 50.94 238,839 -0.24(-0.47%)
Apr 03, 2024 50.98 51.21 50.31 51.18 228,481 -0.37(-0.72%)
Apr 02, 2024 51.85 51.85 51.22 51.55 336,696 -0.24(-0.46%)
Apr 01, 2024 52.05 52.10 51.29 51.79 425,827 +1.02(+2.01%)
Mar 28, 2024 51.65 50.73 50.35 50.77 586,299 -0.84(-1.63%)
Mar 27, 2024 51.85 51.94 51.45 51.61 1,030,152 -2.64(-4.87%)
Mar 26, 2024 54.78 54.89 53.85 54.25 315,850 +0.37(+0.69%)
Mar 25, 2024 53.65 54.03 53.50 53.88 293,330 -0.57(-1.05%)
Mar 22, 2024 54.55 54.70 54.36 54.45 176,479 -0.27(-0.49%)
Mar 21, 2024 55.14 55.64 54.72 54.72 177,155 -0.59(-1.07%)
Mar 20, 2024 54.94 55.31 54.65 55.31 198,978 +0.44(+0.80%)
Mar 19, 2024 54.92 54.95 54.26 54.87 235,922 -0.02(-0.04%)
Mar 18, 2024 55.28 55.50 54.79 54.89 326,743 +1.47(+2.75%)
Mar 15, 2024 53.45 54.45 53.39 53.42 197,958 +0.12(+0.23%)
Mar 14, 2024 54.13 54.25 53.03 53.30 444,926 +0.37(+0.70%)
Mar 13, 2024 53.39 53.48 52.90 52.93 405,513 -0.32(-0.60%)
Mar 12, 2024 53.01 53.32 52.84 53.25 569,053 +2.63(+5.20%)
Mar 11, 2024 49.59 50.74 49.59 50.62 529,046 +2.86(+5.99%)
Mar 08, 2024 47.91 48.22 47.63 47.76 303,044 -0.57(-1.18%)
Mar 07, 2024 48.40 48.40 48.00 48.33 254,433 -0.95(-1.92%)
Mar 06, 2024 49.23 49.89 49.22 49.27 279,565 +0.55(+1.12%)
Mar 05, 2024 49.12 49.16 48.52 48.73 420,521 +0.49(+1.02%)
Mar 04, 2024 49.15 49.35 48.00 48.24 626,151 -1.63(-3.27%)
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.