Byd CO Ltd H Shs (OP: BYDDF )

22.55 USD +0.04 (+0.18%)
Official Closing Price Updated: 3:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 23.27 23.27 22.35 22.55 180,153 +0.04(+0.18%)
Apr 14, 2021 23.01 23.59 22.50 22.51 126,085 +0.07(+0.31%)
Apr 13, 2021 21.88 22.45 21.51 22.44 165,710 +0.57(+2.61%)
Apr 12, 2021 22.41 22.41 21.53 21.87 278,040 -0.67(-2.97%)
Apr 09, 2021 22.55 22.79 22.31 22.54 142,200 -0.46(-2.00%)
Apr 08, 2021 23.40 23.40 22.95 23.00 193,997 +0.46(+2.04%)
Apr 07, 2021 23.25 23.25 22.47 22.54 243,092 -0.56(-2.42%)
Apr 06, 2021 23.40 23.40 23.00 23.10 179,424 -0.05(-0.22%)
Apr 05, 2021 23.00 23.34 23.00 23.15 222,513 +0.38(+1.67%)
Apr 01, 2021 22.70 23.32 22.62 22.77 183,000 +1.01(+4.64%)
Mar 31, 2021 21.46 21.92 21.00 21.76 179,999 -0.65(-2.90%)
Mar 30, 2021 21.17 22.41 21.13 22.41 189,160 +0.61(+2.80%)
Mar 29, 2021 22.53 22.54 21.73 21.80 250,062 -1.01(-4.43%)
Mar 26, 2021 22.39 22.90 22.23 22.81 237,900 +1.05(+4.81%)
Mar 25, 2021 20.95 21.85 20.94 21.76 263,649 +0.91(+4.38%)
Mar 24, 2021 22.50 22.50 20.85 20.85 593,383 -2.35(-10.13%)
Mar 23, 2021 23.81 23.82 23.10 23.20 253,079 -1.19(-4.88%)
Mar 22, 2021 24.22 24.48 23.84 24.39 154,240 +0.29(+1.20%)
Mar 19, 2021 23.63 24.45 23.51 24.10 182,600 -0.04(-0.18%)
Mar 18, 2021 25.35 25.50 24.05 24.14 189,270 -1.04(-4.12%)
Mar 17, 2021 24.30 25.18 24.00 25.18 324,947 +0.52(+2.11%)
Mar 16, 2021 24.52 24.88 24.33 24.66 166,654 +0.33(+1.34%)
Mar 15, 2021 24.62 24.62 23.99 24.33 314,674 -0.65(-2.58%)
Mar 12, 2021 25.06 25.12 24.50 24.98 344,200 -1.01(-3.89%)
Mar 11, 2021 25.46 26.19 25.37 25.99 492,320 +2.04(+8.50%)
Mar 10, 2021 24.71 24.84 23.75 23.95 551,479 -0.70(-2.83%)
Mar 09, 2021 23.67 25.19 23.23 24.65 499,802 +2.28(+10.19%)
Mar 08, 2021 23.27 23.42 22.32 22.37 842,441 -2.45(-9.87%)
Mar 05, 2021 24.66 26.08 23.10 24.82 1,066,600 +0.45(+1.83%)
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%)
Jan 04, 2021 27.71 28.53 27.71 28.05 526,441 +1.62(+6.14%)
Dec 31, 2020 26.43 26.43 26.43 173,994 +0.72(+2.79%)
Dec 30, 2020 25.75 25.75 25.00 25.71 173,994 +0.56(+2.23%)
Dec 29, 2020 25.01 25.18 24.61 25.15 201,953 -0.27(-1.06%)
Dec 28, 2020 25.62 25.74 25.31 25.42 283,626 +0.90(+3.67%)
Dec 24, 2020 24.10 25.65 24.10 24.52 130,900 -0.93(-3.65%)
Dec 23, 2020 25.68 25.68 25.12 25.45 232,826 +0.49(+1.96%)
Dec 22, 2020 25.55 25.55 24.80 24.96 345,843 -1.19(-4.55%)
Dec 21, 2020 25.64 26.20 25.64 26.15 471,833 +2.22(+9.28%)
Dec 18, 2020 23.80 24.00 23.80 23.93 184,600 +0.41(+1.73%)
Dec 17, 2020 23.55 23.64 23.32 23.52 157,776 +0.22(+0.95%)
Dec 16, 2020 23.61 23.61 23.11 23.30 227,901 -0.45(-1.89%)
Dec 15, 2020 23.80 23.80 23.20 23.75 136,278 +0.62(+2.66%)
Dec 14, 2020 23.04 23.45 23.01 23.13 238,746 +0.91(+4.11%)
Dec 11, 2020 22.20 22.61 22.12 22.22 190,600 -0.67(-2.91%)
Dec 10, 2020 22.46 22.90 22.33 22.89 160,663 +0.19(+0.82%)
Dec 09, 2020 23.39 23.40 22.35 22.70 343,569 -0.95(-4.02%)
Dec 08, 2020 23.27 23.69 23.27 23.65 190,333 +0.55(+2.38%)
Dec 07, 2020 22.81 23.20 22.60 23.10 462,273 +0.30(+1.32%)
Dec 04, 2020 22.08 23.00 21.94 22.80 208,100 +0.69(+3.14%)
Dec 03, 2020 22.85 22.85 22.11 22.11 350,359 -0.71(-3.13%)
Dec 02, 2020 22.99 22.99 22.10 22.82 634,095 -0.79(-3.35%)
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.