Byd CO Ltd H Shs (OP: BYDDF )

28.50 USD +2.60 (+10.04%)
Official Closing Price Updated: 3:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.405 9.560 9.400 9.440 107,517 +0.12(+1.29%)
Jan 30, 2018 9.330 9.428 9.310 9.320 100,873 -0.08(-0.85%)
Jan 29, 2018 9.435 9.480 9.320 9.400 152,967 -0.26(-2.74%)
Jan 26, 2018 9.690 9.690 9.530 9.665 109,891 +0.07(+0.78%)
Jan 25, 2018 9.630 9.630 9.520 9.590 145,670 -0.16(-1.64%)
Jan 24, 2018 9.770 9.850 9.680 9.750 201,900 -0.12(-1.22%)
Jan 23, 2018 9.860 9.920 9.770 9.870 188,156 +0.17(+1.75%)
Jan 22, 2018 9.760 9.760 9.510 9.700 200,014 +0.66(+7.30%)
Jan 19, 2018 8.945 9.060 8.945 9.040 91,188 +0.07(+0.81%)
Jan 18, 2018 8.960 9.090 8.830 8.967 106,381 -0.16(-1.78%)
Jan 17, 2018 8.975 9.190 8.950 9.130 110,928 +0.26(+2.93%)
Jan 16, 2018 8.980 8.980 8.840 8.870 173,013 -0.29(-3.17%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.29(+3.27%)
Jan 11, 2018 8.770 8.870 8.770 8.870 69,663 +0.04(+0.51%)
Jan 10, 2018 8.830 8.890 8.800 8.825 104,559 -0.20(-2.16%)
Jan 09, 2018 9.070 9.070 8.990 9.020 54,977 -0.01(-0.06%)
Jan 08, 2018 9.010 9.080 8.860 9.025 121,837 +0.02(+0.17%)
Jan 05, 2018 8.940 9.120 8.940 9.010 78,041 -0.07(-0.77%)
Jan 04, 2018 9.072 9.260 9.050 9.080 125,797 -0.14(-1.49%)
Jan 03, 2018 9.000 9.220 9.000 9.217 181,680 +0.31(+3.45%)
Jan 02, 2018 8.850 9.000 8.850 8.910 179,111 +0.12(+1.37%)
Dec 29, 2017 8.790 8.790 8.790 0 -0.04(-0.45%)
Dec 28, 2017 8.711 8.830 8.700 8.830 356,101 +0.12(+1.39%)
Dec 27, 2017 8.830 8.830 8.700 8.709 153,715 +0.45(+5.44%)
Dec 26, 2017 8.285 8.386 8.220 8.260 238,803 +0.00(+0.06%)
Dec 22, 2017 8.210 8.340 8.210 8.255 46,937 +0.02(+0.18%)
Dec 21, 2017 8.175 8.260 8.170 8.240 77,751 +0.09(+1.10%)
Dec 20, 2017 8.250 8.250 8.130 8.150 134,343 -0.16(-1.92%)
Dec 19, 2017 8.315 8.450 8.300 8.310 106,794 -0.07(-0.84%)
Dec 18, 2017 8.380 8.280 8.380 107,264 -0.03(-0.35%)
Dec 15, 2017 8.420 8.420 8.335 8.409 102,360 -0.11(-1.30%)
Dec 14, 2017 8.470 8.560 8.470 8.520 44,105 +0.00(+0.00%)
Dec 13, 2017 8.490 8.520 8.450 8.520 117,537 +0.07(+0.83%)
Dec 12, 2017 8.510 8.510 8.400 8.450 71,837 -0.17(-1.92%)
Dec 11, 2017 8.525 8.640 8.237 8.615 98,168 +0.21(+2.44%)
Dec 08, 2017 8.380 8.430 8.335 8.410 219,388 +0.26(+3.19%)
Dec 07, 2017 8.105 8.170 8.090 8.150 216,182 -0.12(-1.51%)
Dec 06, 2017 8.450 8.450 8.270 8.275 229,761 -0.50(-5.75%)
Dec 05, 2017 8.890 8.890 8.780 8.780 99,242 -0.15(-1.68%)
Dec 04, 2017 8.950 9.000 8.841 8.930 219,367 +0.10(+1.13%)
Dec 01, 2017 8.845 8.868 8.750 8.830 79,067 -0.02(-0.23%)
Nov 30, 2017 9.000 9.000 8.840 8.850 222,546 -0.27(-2.96%)
Nov 29, 2017 9.170 9.170 9.090 9.120 365,796 -0.27(-2.88%)
Nov 28, 2017 9.400 9.400 9.280 9.390 146,125 +0.16(+1.73%)
Nov 27, 2017 9.280 9.280 9.230 9.230 206,287 -0.35(-3.65%)
Nov 24, 2017 9.600 9.600 9.570 9.580 129,990 -0.22(-2.25%)
Nov 22, 2017 9.800 9.800 9.750 9.800 609,274 -0.12(-1.21%)
Nov 21, 2017 9.600 9.940 9.600 9.920 307,436 +0.36(+3.71%)
Nov 20, 2017 9.402 9.580 9.380 9.565 392,140 +0.75(+8.57%)
Nov 17, 2017 8.795 8.890 8.700 8.810 197,403 -0.18(-1.96%)
Nov 16, 2017 8.900 8.990 8.885 8.986 157,385 +0.23(+2.60%)
Nov 15, 2017 8.735 8.800 8.720 8.758 215,330 -0.39(-4.23%)
Nov 14, 2017 9.160 9.160 9.160 9.145 99,017 -0.26(-2.71%)
Nov 13, 2017 9.250 9.400 9.230 9.400 155,093 +0.18(+1.90%)
Nov 10, 2017 9.300 9.300 9.200 9.225 139,097 -0.15(-1.57%)
Nov 09, 2017 9.460 9.460 9.330 9.373 193,972 +0.09(+1.00%)
Nov 08, 2017 9.180 9.330 9.170 9.280 176,333 +0.35(+3.93%)
Nov 07, 2017 8.990 9.040 8.910 8.929 201,579 -0.07(-0.79%)
Nov 06, 2017 8.940 9.000 8.920 9.000 338,078 +0.45(+5.26%)
Nov 03, 2017 8.700 8.700 8.510 8.550 504,110 -0.09(-1.04%)
Nov 02, 2017 8.840 8.840 8.640 8.640 151,179 -0.28(-3.14%)
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.