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 29, 2011 3.640 3.700 3.630 3.660 300,680 -0.09(-2.40%)
Apr 28, 2011 3.660 3.760 3.660 3.750 372,704 -0.02(-0.53%)
Apr 27, 2011 3.750 3.810 3.730 3.770 193,134 +0.02(+0.53%)
Apr 26, 2011 3.790 3.810 3.740 3.750 279,080 -0.10(-2.60%)
Apr 25, 2011 3.810 3.860 3.790 3.850 118,667 +0.00(+0.00%)
Apr 21, 2011 3.870 3.920 3.810 3.850 189,589 -0.07(-1.79%)
Apr 20, 2011 3.760 3.930 3.760 3.920 355,215 +0.25(+6.81%)
Apr 19, 2011 3.610 3.690 3.610 3.670 132,700 +0.05(+1.38%)
Apr 18, 2011 3.640 3.640 3.600 3.620 124,252 -0.06(-1.63%)
Apr 15, 2011 3.700 3.700 3.650 3.680 279,910 -0.01(-0.27%)
Apr 14, 2011 3.700 3.700 3.650 3.690 100,302 -0.01(-0.27%)
Apr 13, 2011 3.690 3.700 3.640 3.700 256,535 +0.07(+1.93%)
Apr 12, 2011 3.680 3.680 3.600 3.630 538,624 -0.14(-3.71%)
Apr 11, 2011 3.790 3.790 3.750 3.770 303,523 -0.08(-2.08%)
Apr 08, 2011 3.950 3.950 3.830 3.850 466,798 -0.13(-3.27%)
Apr 07, 2011 3.880 4.000 3.820 3.980 533,152 +0.23(+6.13%)
Apr 06, 2011 3.780 3.780 3.750 3.750 186,566 -0.02(-0.53%)
Apr 05, 2011 3.800 3.800 3.750 3.770 309,815 -0.01(-0.26%)
Apr 04, 2011 3.770 3.790 3.760 3.780 413,096 -0.01(-0.26%)
Apr 01, 2011 3.750 3.820 3.750 3.790 202,908 -0.03(-0.79%)
Mar 31, 2011 3.880 3.880 3.810 3.820 240,854 -0.07(-1.80%)
Mar 30, 2011 3.890 3.890 3.890 3.890 457,146 -0.01(-0.26%)
Mar 29, 2011 3.770 3.900 3.770 3.900 319,366 +0.12(+3.17%)
Mar 28, 2011 3.700 3.820 3.700 3.780 390,483 -0.02(-0.53%)
Mar 25, 2011 3.770 3.820 3.750 3.800 1,733,752 -0.16(-4.04%)
Mar 24, 2011 3.940 3.980 3.940 3.960 898,883 -0.09(-2.22%)
Mar 23, 2011 3.900 4.050 3.900 4.050 1,439,060 +0.10(+2.53%)
Mar 22, 2011 4.000 4.000 3.900 3.950 267,932 -0.12(-2.95%)
Mar 21, 2011 4.040 4.070 4.040 4.070 243,401 +0.10(+2.52%)
Mar 18, 2011 3.900 3.970 3.880 3.970 331,037 -0.01(-0.25%)
Mar 17, 2011 3.900 3.980 3.850 3.980 805,466 -0.02(-0.50%)
Mar 16, 2011 4.090 4.100 3.990 4.000 292,691 -0.16(-3.85%)
Mar 15, 2011 4.000 4.240 3.950 4.160 591,615 -0.24(-5.45%)
Mar 14, 2011 4.380 4.460 4.330 4.400 168,132 -0.06(-1.35%)
Mar 11, 2011 4.360 4.530 4.360 4.460 231,806 -0.09(-1.98%)
Mar 10, 2011 4.680 4.680 4.500 4.550 452,783 -0.21(-4.41%)
Mar 09, 2011 4.710 4.780 4.690 4.760 584,223 +0.18(+3.93%)
Mar 08, 2011 4.530 4.600 4.470 4.580 300,247 +0.04(+0.88%)
Mar 07, 2011 4.520 4.540 4.390 4.540 258,392 +0.14(+3.18%)
Mar 04, 2011 4.480 4.480 4.310 4.400 437,391 -0.30(-6.38%)
Mar 03, 2011 4.550 4.760 4.550 4.700 1,052,058 +0.27(+6.09%)
Mar 02, 2011 4.270 4.450 4.240 4.430 1,309,019 +0.46(+11.59%)
Mar 01, 2011 3.990 4.000 3.920 3.970 1,523,301 -0.08(-1.98%)
Feb 28, 2011 4.050 4.070 4.010 4.050 323,687 -0.03(-0.74%)
Feb 25, 2011 4.030 4.080 3.960 4.080 389,587 +0.10(+2.51%)
Feb 24, 2011 3.840 4.020 3.820 3.980 564,770 +0.14(+3.65%)
Feb 23, 2011 3.920 3.920 3.810 3.840 594,532 -0.15(-3.76%)
Feb 22, 2011 4.060 4.250 3.970 3.990 865,354 -0.30(-6.99%)
Feb 18, 2011 4.250 4.320 4.250 4.290 374,375 -0.13(-2.94%)
Feb 17, 2011 4.330 4.440 4.330 4.420 357,121 +0.09(+2.08%)
Feb 16, 2011 4.340 4.350 4.280 4.330 871,178 -0.08(-1.81%)
Feb 15, 2011 4.440 4.450 4.380 4.410 344,654 -0.20(-4.34%)
Feb 14, 2011 4.550 4.610 4.550 4.610 417,864 +0.08(+1.77%)
Feb 11, 2011 4.400 4.560 4.400 4.530 639,913 +0.13(+2.95%)
Feb 10, 2011 4.420 4.430 4.350 4.400 681,688 -0.20(-4.35%)
Feb 09, 2011 4.690 4.690 4.580 4.600 508,004 -0.22(-4.56%)
Feb 08, 2011 4.770 4.840 4.760 4.820 356,891 +0.00(+0.00%)
Feb 07, 2011 4.830 4.830 4.780 4.820 376,476 -0.12(-2.43%)
Feb 04, 2011 4.870 4.970 4.870 4.940 125,131 +0.06(+1.23%)
Feb 03, 2011 4.940 4.940 4.850 4.880 193,705 +0.03(+0.62%)
Feb 02, 2011 4.900 4.930 4.840 4.850 315,997 -0.01(-0.21%)
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.