Byd CO Ltd H Shs (OP: BYDDF )

24.38 USD -2.26 (-8.47%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 25.56 25.62 23.67 24.38 677,400 -2.26(-8.47%)
Mar 03, 2021 27.65 27.79 26.63 26.63 368,664 -0.59(-2.18%)
Mar 02, 2021 28.72 28.72 27.18 27.22 543,832 -1.28(-4.48%)
Mar 01, 2021 26.97 28.71 26.97 28.50 587,190 +2.60(+10.04%)
Feb 26, 2021 25.13 26.00 24.67 25.90 584,100 -0.80(-3.00%)
Feb 25, 2021 28.35 28.83 26.51 26.70 550,764 -1.65(-5.82%)
Feb 24, 2021 27.80 28.55 27.61 28.35 315,012 +0.13(+0.46%)
Feb 23, 2021 27.33 28.28 26.53 28.22 1,048,748 -2.01(-6.65%)
Feb 22, 2021 31.89 31.89 30.06 30.23 511,039 -1.96(-6.07%)
Feb 19, 2021 32.55 32.99 31.96 32.19 186,400 -0.36(-1.12%)
Feb 18, 2021 33.10 33.10 32.07 32.55 305,672 -1.45(-4.26%)
Feb 17, 2021 34.62 34.75 33.54 34.00 320,994 -0.49(-1.42%)
Feb 16, 2021 34.50 34.72 34.27 34.49 229,200 +0.27(+0.79%)
Feb 12, 2021 34.04 34.53 33.82 34.22 174,300 -0.03(-0.09%)
Feb 11, 2021 34.20 34.44 33.99 34.25 226,157 +0.25(+0.74%)
Feb 10, 2021 35.00 35.00 33.82 34.00 332,897 -0.20(-0.58%)
Feb 09, 2021 33.03 34.79 33.01 34.20 294,867 +1.46(+4.46%)
Feb 08, 2021 33.42 33.46 32.23 32.74 368,881 +0.29(+0.89%)
Feb 05, 2021 33.10 33.10 32.16 32.45 245,500 -0.61(-1.85%)
Feb 04, 2021 33.86 33.86 32.02 33.06 298,885 -1.01(-2.96%)
Feb 03, 2021 35.00 35.73 33.82 34.07 404,708 -0.46(-1.34%)
Feb 02, 2021 34.54 35.08 33.24 34.53 1,241,249 +2.43(+7.57%)
Feb 01, 2021 31.36 32.15 31.23 32.10 386,554 +1.59(+5.21%)
Jan 29, 2021 31.43 31.43 30.10 30.51 324,900 -0.80(-2.56%)
Jan 28, 2021 31.58 31.58 30.80 31.31 353,911 -0.86(-2.67%)
Jan 27, 2021 32.60 32.83 32.01 32.17 743,100 -2.26(-6.57%)
Jan 26, 2021 34.44 34.98 34.05 34.43 459,811 -0.83(-2.35%)
Jan 25, 2021 35.79 35.94 34.90 35.26 761,977 +2.02(+6.08%)
Jan 22, 2021 32.25 33.53 31.67 33.24 363,800 +1.11(+3.45%)
Jan 21, 2021 31.95 32.80 31.61 32.13 377,906 +2.20(+7.35%)
Jan 20, 2021 31.05 31.11 29.43 29.93 955,213 -0.84(-2.73%)
Jan 19, 2021 31.01 31.09 30.48 30.77 306,345 +0.77(+2.57%)
Jan 15, 2021 31.03 31.05 29.65 30.00 511,200 -1.97(-6.16%)
Jan 14, 2021 33.00 33.00 31.89 31.97 446,628 -1.48(-4.42%)
Jan 13, 2021 33.55 33.55 32.98 33.45 704,103 -0.66(-1.93%)
Jan 12, 2021 33.16 34.11 33.10 34.11 671,323 +1.76(+5.46%)
Jan 11, 2021 32.90 33.10 32.26 32.35 645,616 +0.95(+3.01%)
Jan 08, 2021 31.22 31.41 31.05 31.40 428,800 +0.38(+1.23%)
Jan 07, 2021 30.28 31.08 30.04 31.02 544,133 +1.91(+6.56%)
Jan 06, 2021 29.48 29.78 29.00 29.11 613,249 -0.84(-2.80%)
Jan 05, 2021 29.17 29.95 29.10 29.95 543,267 +1.90(+6.77%)
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.