Byd CO Ltd H Shs (OP: BYDDF )

30.81 USD +1.27 (+4.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.681 3.690 3.650 3.650 58,243 -0.07(-1.88%)
Jan 29, 2015 3.710 3.730 3.680 3.720 135,550 -0.03(-0.85%)
Jan 28, 2015 3.800 3.800 3.752 3.752 8,602 +0.00(+0.03%)
Jan 27, 2015 3.760 3.760 3.750 3.751 19,845 -0.04(-1.03%)
Jan 26, 2015 3.750 3.800 3.740 3.790 11,315 +0.01(+0.26%)
Jan 23, 2015 3.780 3.840 3.780 3.780 91,585 -0.02(-0.53%)
Jan 22, 2015 3.770 3.800 3.743 3.800 58,766 +0.02(+0.66%)
Jan 21, 2015 3.730 3.830 3.730 3.775 67,039 +0.11(+3.14%)
Jan 20, 2015 3.600 3.660 3.600 3.660 63,658 +0.01(+0.27%)
Jan 16, 2015 3.650 3.650 3.650 0 -0.08(-2.14%)
Jan 15, 2015 3.700 3.730 3.700 3.730 2,150 +0.02(+0.54%)
Jan 14, 2015 3.720 3.760 3.680 3.710 44,287 -0.13(-3.39%)
Jan 13, 2015 3.840 0 -0.02(-0.39%)
Jan 12, 2015 3.850 3.860 3.800 3.855 16,495 -0.03(-0.80%)
Jan 09, 2015 3.900 3.900 3.850 3.886 19,423 -0.00(-0.05%)
Jan 08, 2015 3.780 3.890 3.780 3.888 72,622 +0.04(+0.99%)
Jan 07, 2015 3.850 3.890 3.760 3.850 408,705 -0.22(-5.41%)
Jan 06, 2015 4.080 4.120 4.060 4.070 71,048 +0.04(+0.99%)
Jan 05, 2015 4.080 4.100 4.030 4.030 45,718 -0.05(-1.35%)
Jan 02, 2015 4.060 4.100 4.060 4.085 132,293 +0.15(+3.94%)
Dec 31, 2014 3.930 3.930 3.930 0 -0.08(-2.00%)
Dec 30, 2014 3.911 4.050 3.910 4.010 2,018,916 +0.07(+1.78%)
Dec 29, 2014 3.900 4.000 3.830 3.940 694,968 -0.06(-1.50%)
Dec 26, 2014 3.960 4.080 3.930 4.000 203,167 +0.04(+1.09%)
Dec 24, 2014 3.957 3.957 3.957 0 +0.19(+4.96%)
Dec 23, 2014 3.650 3.800 3.630 3.770 330,929 +0.14(+3.86%)
Dec 22, 2014 3.680 3.680 3.610 3.630 310,974 -0.18(-4.70%)
Dec 19, 2014 3.850 3.850 3.680 3.809 645,250 -0.12(-3.08%)
Dec 18, 2014 3.796 4.150 3.740 3.930 584,932 -0.66(-14.38%)
Dec 17, 2014 4.500 4.590 4.500 4.590 80,771 -0.03(-0.65%)
Dec 16, 2014 4.620 4.620 98,530 -0.25(-5.04%)
Dec 15, 2014 4.920 4.920 4.850 4.865 56,616 -0.05(-1.12%)
Dec 12, 2014 4.990 5.000 4.910 4.920 12,273 -0.04(-0.71%)
Dec 11, 2014 4.920 4.960 4.920 4.955 67,834 +0.04(+0.92%)
Dec 10, 2014 5.010 5.010 4.910 4.910 60,230 -0.14(-2.77%)
Dec 09, 2014 5.150 5.150 5.000 5.050 116,625 -0.27(-5.08%)
Dec 08, 2014 5.300 5.370 5.270 5.320 122,758 -0.15(-2.78%)
Dec 05, 2014 5.450 5.480 5.450 5.472 10,285 +0.04(+0.77%)
Dec 04, 2014 5.416 5.450 5.380 5.430 66,815 +0.08(+1.50%)
Dec 03, 2014 5.360 5.370 5.300 5.350 74,701 -0.49(-8.39%)
Dec 02, 2014 5.790 5.846 5.790 5.840 13,687 +0.04(+0.69%)
Dec 01, 2014 5.720 5.880 5.720 5.800 131,671 -0.28(-4.61%)
Nov 28, 2014 6.030 6.100 6.030 6.080 5,471 -0.01(-0.16%)
Nov 26, 2014 6.090 6.090 6.090 0 +0.15(+2.53%)
Nov 25, 2014 5.940 6.080 5.940 5.940 6,349 -0.11(-1.82%)
Nov 24, 2014 6.050 6.070 6.050 6.050 27,016 +0.17(+2.89%)
Nov 21, 2014 5.870 5.945 5.870 5.880 44,199 +0.03(+0.43%)
Nov 20, 2014 5.810 5.867 5.810 5.855 38,331 +0.03(+0.43%)
Nov 19, 2014 5.810 5.839 5.810 5.830 20,098 +0.03(+0.52%)
Nov 18, 2014 5.880 5.880 5.800 5.800 153,913 -0.31(-5.07%)
Nov 17, 2014 6.150 6.092 6.110 26,169 -0.04(-0.65%)
Nov 14, 2014 6.176 6.180 6.150 6.150 10,407 -0.01(-0.16%)
Nov 13, 2014 6.150 6.160 6.130 6.160 76,242 +0.01(+0.16%)
Nov 12, 2014 6.100 6.170 6.090 6.150 59,436 +0.06(+0.99%)
Nov 11, 2014 6.080 6.120 6.080 6.090 12,387 -0.07(-1.14%)
Nov 10, 2014 6.190 6.225 6.150 6.160 45,281 +0.10(+1.65%)
Nov 07, 2014 6.100 6.100 6.060 6.060 36,290 -0.13(-2.08%)
Nov 06, 2014 6.150 6.202 6.150 6.189 15,785 +0.11(+1.88%)
Nov 05, 2014 6.100 6.100 6.040 6.075 26,299 -0.04(-0.74%)
Nov 04, 2014 6.120 6.160 6.110 6.120 37,831 +0.04(+0.66%)
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.