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 (%)
Jul 31, 2020 9.430 9.550 9.390 9.460 38,400 +0.05(+0.53%)
Jul 30, 2020 9.290 9.700 9.290 9.410 60,118 -0.33(-3.39%)
Jul 29, 2020 9.670 9.820 9.600 9.740 128,102 +0.25(+2.58%)
Jul 28, 2020 9.300 9.520 9.300 9.495 94,271 +0.16(+1.77%)
Jul 27, 2020 8.935 9.389 8.800 9.330 84,364 -0.07(-0.74%)
Jul 24, 2020 9.462 9.650 9.300 9.400 131,900 -0.69(-6.84%)
Jul 23, 2020 10.29 10.47 10.08 10.09 199,707 +0.45(+4.61%)
Jul 22, 2020 9.895 9.980 9.570 9.645 230,918 -0.45(-4.41%)
Jul 21, 2020 10.28 10.40 10.08 10.09 132,901 -0.15(-1.46%)
Jul 20, 2020 10.00 10.24 9.880 10.24 429,660 +1.21(+13.34%)
Jul 17, 2020 9.050 9.250 9.034 9.035 233,600 +0.03(+0.32%)
Jul 16, 2020 9.300 9.300 8.580 9.007 287,399 -1.11(-11.00%)
Jul 15, 2020 10.17 10.20 10.00 10.12 537,076 -0.26(-2.50%)
Jul 14, 2020 10.30 10.40 10.19 10.38 412,082 -0.87(-7.73%)
Jul 13, 2020 11.10 11.71 11.10 11.25 774,682 +1.26(+12.61%)
Jul 10, 2020 9.860 9.990 9.550 9.990 356,800 +0.47(+4.94%)
Jul 09, 2020 9.600 9.650 9.480 9.520 559,465 -0.04(-0.42%)
Jul 08, 2020 9.900 9.900 9.120 9.560 369,640 +0.34(+3.69%)
Jul 07, 2020 9.410 9.460 9.180 9.220 2,921,099 -0.14(-1.55%)
Jul 06, 2020 9.110 9.380 8.870 9.365 465,263 +1.63(+21.09%)
Jul 02, 2020 7.810 7.940 7.680 7.734 118,300 +0.01(+0.12%)
Jul 01, 2020 7.760 7.790 7.640 7.725 77,926 +0.08(+1.11%)
Jun 30, 2020 7.890 7.895 7.630 7.640 106,862 +0.00(+0.00%)
Jun 29, 2020 7.655 7.710 7.500 7.640 103,403 +0.03(+0.46%)
Jun 26, 2020 7.770 7.770 7.590 7.605 165,900 -0.10(-1.36%)
Jun 25, 2020 7.510 7.770 7.510 7.710 75,736 -0.01(-0.13%)
Jun 24, 2020 8.000 8.000 7.680 7.720 121,608 -0.09(-1.15%)
Jun 23, 2020 7.940 7.940 7.660 7.810 121,579 +0.15(+1.96%)
Jun 22, 2020 7.630 7.690 7.500 7.660 189,171 +0.05(+0.66%)
Jun 19, 2020 7.430 7.740 7.430 7.610 257,200 +0.16(+2.15%)
Jun 18, 2020 7.350 7.450 7.210 7.450 186,322 +0.32(+4.49%)
Jun 17, 2020 7.240 7.240 6.960 7.130 57,608 +0.14(+2.00%)
Jun 16, 2020 6.870 7.050 6.870 6.990 178,148 +0.02(+0.31%)
Jun 15, 2020 6.770 6.970 6.540 6.968 179,812 +0.40(+6.07%)
Jun 12, 2020 6.710 6.730 6.480 6.570 51,500 -0.14(-2.09%)
Jun 11, 2020 6.850 6.870 6.680 6.710 111,225 -0.12(-1.76%)
Jun 10, 2020 6.680 6.870 6.680 6.830 106,875 +0.12(+1.71%)
Jun 09, 2020 6.850 6.850 6.650 6.715 190,145 -0.13(-1.97%)
Jun 08, 2020 6.800 6.850 6.740 6.850 591,468 +0.23(+3.55%)
Jun 05, 2020 6.360 6.730 6.350 6.615 459,900 +0.29(+4.50%)
Jun 04, 2020 6.303 6.330 6.250 6.330 218,784 +0.06(+0.92%)
Jun 03, 2020 6.290 6.300 6.170 6.272 204,298 +0.01(+0.19%)
Jun 02, 2020 6.170 6.260 6.170 6.260 274,102 +0.27(+4.51%)
Jun 01, 2020 5.740 6.010 5.740 5.990 247,326 +0.31(+5.46%)
May 29, 2020 5.560 5.710 5.510 5.680 90,500 +0.07(+1.25%)
May 28, 2020 5.515 5.750 5.515 5.610 38,963 +0.01(+0.18%)
May 27, 2020 5.760 5.760 5.580 5.600 104,402 -0.16(-2.69%)
May 26, 2020 5.660 5.820 5.660 5.755 107,450 +0.34(+6.38%)
May 22, 2020 5.510 5.600 5.382 5.410 1,115,100 -0.26(-4.59%)
May 21, 2020 5.850 5.850 5.640 5.670 119,875 -0.22(-3.82%)
May 20, 2020 5.990 5.990 5.880 5.895 56,169 +0.07(+1.29%)
May 19, 2020 5.530 5.870 5.530 5.820 105,114 +0.16(+2.83%)
May 18, 2020 5.490 5.800 5.490 5.660 44,153 +0.04(+0.71%)
May 15, 2020 5.800 5.800 5.535 5.620 43,000 +0.08(+1.44%)
May 14, 2020 5.840 5.850 5.490 5.540 375,771 -0.24(-4.15%)
May 13, 2020 5.915 5.915 5.720 5.780 113,044 -0.09(-1.53%)
May 12, 2020 5.745 5.980 5.740 5.870 146,110 -0.01(-0.25%)
May 11, 2020 6.030 6.040 5.800 5.885 104,442 -0.17(-2.89%)
May 08, 2020 6.180 6.180 6.000 6.060 81,600 -0.02(-0.25%)
May 07, 2020 6.190 6.300 6.050 6.075 130,558 -0.10(-1.70%)
May 06, 2020 6.425 6.425 6.180 6.180 822,557 +0.02(+0.32%)
May 05, 2020 5.950 6.190 5.950 6.160 964,467 +0.09(+1.48%)
May 04, 2020 5.960 6.105 5.950 6.070 212,804 +0.10(+1.59%)
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.