Byd CO Ltd H Shs (OP: BYDDF )

22.54 USD -0.46 (-2.00%)
Official Closing Price Updated: 3:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.745 6.820 6.740 6.780 80,874 +0.00(+0.00%)
Apr 29, 2019 6.770 6.800 6.735 6.780 212,867 +0.01(+0.12%)
Apr 26, 2019 6.810 6.870 6.760 6.772 78,800 +0.05(+0.67%)
Apr 25, 2019 6.840 6.840 6.690 6.726 80,590 -0.18(-2.66%)
Apr 24, 2019 6.965 7.020 6.910 6.910 71,375 -0.21(-2.95%)
Apr 23, 2019 7.000 7.160 7.000 7.120 104,734 -0.08(-1.11%)
Apr 22, 2019 7.295 7.390 7.180 7.200 51,409 -0.09(-1.23%)
Apr 18, 2019 7.320 7.320 7.220 7.290 106,600 -0.12(-1.62%)
Apr 17, 2019 7.250 7.450 7.250 7.410 598,281 +0.74(+11.09%)
Apr 16, 2019 6.712 6.720 6.650 6.670 66,493 -0.01(-0.22%)
Apr 15, 2019 6.595 6.730 6.590 6.685 149,486 +0.02(+0.38%)
Apr 12, 2019 6.620 6.660 6.620 6.660 118,000 +0.05(+0.73%)
Apr 11, 2019 6.620 6.710 6.550 6.612 314,817 -0.08(-1.17%)
Apr 10, 2019 6.750 6.760 6.680 6.690 138,159 +0.11(+1.67%)
Apr 09, 2019 6.640 6.650 6.560 6.580 92,525 +0.04(+0.67%)
Apr 08, 2019 6.480 6.540 6.480 6.536 30,127 +0.08(+1.18%)
Apr 05, 2019 6.450 6.520 6.410 6.460 113,400 +0.01(+0.16%)
Apr 04, 2019 6.450 6.470 6.420 6.450 188,555 +0.06(+0.94%)
Apr 03, 2019 6.400 6.460 6.340 6.390 117,651 +0.10(+1.59%)
Apr 02, 2019 6.245 6.310 6.240 6.290 64,203 +0.11(+1.78%)
Apr 01, 2019 6.110 6.180 6.100 6.180 76,243 +0.11(+1.81%)
Mar 29, 2019 6.035 6.070 6.010 6.070 93,300 +0.00(+0.00%)
Mar 28, 2019 5.950 6.150 5.920 6.070 186,932 +0.00(+0.07%)
Mar 27, 2019 6.300 6.410 6.050 6.066 146,710 -0.31(-4.92%)
Mar 26, 2019 6.435 6.435 6.360 6.380 106,174 +0.01(+0.16%)
Mar 25, 2019 6.460 6.460 6.340 6.370 102,389 -0.01(-0.23%)
Mar 22, 2019 6.425 6.500 6.350 6.385 88,000 -0.07(-1.01%)
Mar 21, 2019 6.330 6.450 6.330 6.450 28,851 +0.05(+0.78%)
Mar 20, 2019 6.420 6.440 6.330 6.400 56,158 +0.05(+0.79%)
Mar 19, 2019 6.340 6.420 6.340 6.350 18,026 -0.03(-0.47%)
Mar 18, 2019 6.300 6.490 6.260 6.380 258,523 +0.12(+2.00%)
Mar 15, 2019 6.160 6.260 6.160 6.255 48,500 +0.20(+3.22%)
Mar 14, 2019 6.026 6.090 6.000 6.060 30,775 +0.07(+1.15%)
Mar 13, 2019 5.970 6.040 5.970 5.991 94,265 -0.06(-0.98%)
Mar 12, 2019 6.020 6.110 6.020 6.050 38,216 +0.04(+0.67%)
Mar 11, 2019 5.985 6.040 5.985 6.010 168,884 -0.03(-0.50%)
Mar 08, 2019 6.070 6.080 6.000 6.040 116,100 -0.24(-3.82%)
Mar 07, 2019 6.430 6.430 6.220 6.280 56,057 -0.02(-0.32%)
Mar 06, 2019 6.280 6.400 6.280 6.300 53,220 -0.03(-0.41%)
Mar 05, 2019 6.250 6.330 6.250 6.326 50,599 +0.16(+2.53%)
Mar 04, 2019 6.170 6.310 6.160 6.170 346,218 -0.23(-3.59%)
Mar 01, 2019 6.350 6.460 6.350 6.400 116,600 -0.02(-0.31%)
Feb 28, 2019 6.390 6.470 6.390 6.420 66,779 +0.03(+0.47%)
Feb 27, 2019 6.320 6.430 6.320 6.390 492,199 -0.20(-2.98%)
Feb 26, 2019 6.680 6.750 6.570 6.586 275,522 -0.24(-3.50%)
Feb 25, 2019 6.865 6.930 6.760 6.825 148,989 +0.42(+6.56%)
Feb 22, 2019 6.400 6.440 6.331 6.405 56,100 +0.05(+0.86%)
Feb 21, 2019 6.430 6.450 6.350 6.350 74,900 -0.05(-0.78%)
Feb 20, 2019 6.440 6.460 6.290 6.400 66,772 +0.07(+1.18%)
Feb 19, 2019 6.235 6.340 6.180 6.325 186,984 -0.17(-2.69%)
Feb 15, 2019 6.455 6.550 6.450 6.500 193,200 -0.12(-1.75%)
Feb 14, 2019 6.695 6.700 6.550 6.616 208,327 +0.15(+2.26%)
Feb 13, 2019 6.500 6.530 6.290 6.470 54,377 +0.21(+3.27%)
Feb 12, 2019 6.295 6.300 6.200 6.265 159,580 +0.23(+3.90%)
Feb 11, 2019 6.100 6.100 6.010 6.030 36,175 +0.08(+1.34%)
Feb 08, 2019 5.910 6.000 5.900 5.950 71,000 -0.07(-1.16%)
Feb 07, 2019 6.085 6.110 6.000 6.020 75,447 -0.10(-1.63%)
Feb 06, 2019 6.190 6.215 6.110 6.120 51,623 -0.06(-0.97%)
Feb 05, 2019 6.050 6.180 6.050 6.180 153,220 +0.13(+2.15%)
Feb 04, 2019 6.095 6.140 6.000 6.050 72,168 +0.05(+0.87%)
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.