Byd CO Ltd H Shs (OP: BYDDF )

20.20 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.400 6.470 6.400 6.470 56,934 +0.27(+4.35%)
Oct 30, 2018 6.240 6.270 6.100 6.200 303,554 -0.18(-2.82%)
Oct 29, 2018 6.370 6.550 6.350 6.380 95,741 -0.14(-2.15%)
Oct 26, 2018 6.540 6.570 6.450 6.520 79,800 -0.23(-3.41%)
Oct 25, 2018 6.670 6.800 6.670 6.750 266,019 +0.22(+3.37%)
Oct 24, 2018 6.700 6.713 6.520 6.530 71,568 -0.05(-0.76%)
Oct 23, 2018 6.470 6.580 6.460 6.580 185,449 -0.13(-1.94%)
Oct 22, 2018 6.710 6.750 6.510 6.710 65,389 +0.46(+7.45%)
Oct 19, 2018 6.255 6.320 6.200 6.245 33,400 +0.04(+0.73%)
Oct 18, 2018 6.330 6.370 6.200 6.200 87,878 -0.35(-5.34%)
Oct 17, 2018 6.445 6.560 6.445 6.550 69,545 +0.01(+0.15%)
Oct 16, 2018 6.430 6.540 6.429 6.540 151,615 +0.11(+1.71%)
Oct 15, 2018 6.330 6.440 6.330 6.430 78,831 -0.02(-0.31%)
Oct 12, 2018 6.460 6.460 6.290 6.450 216,500 +0.36(+5.91%)
Oct 11, 2018 6.320 6.320 6.010 6.090 172,084 -0.25(-3.94%)
Oct 10, 2018 6.450 6.490 6.340 6.340 321,302 -0.17(-2.61%)
Oct 09, 2018 6.540 6.540 6.440 6.510 108,757 -0.03(-0.46%)
Oct 08, 2018 6.600 6.600 6.430 6.540 85,601 -0.04(-0.68%)
Oct 05, 2018 6.620 6.680 6.550 6.585 47,900 +0.04(+0.61%)
Oct 04, 2018 6.675 6.720 6.500 6.545 152,444 -0.32(-4.59%)
Oct 03, 2018 6.950 6.950 6.830 6.860 123,758 +0.02(+0.29%)
Oct 02, 2018 6.815 6.880 6.815 6.840 139,847 -0.32(-4.47%)
Oct 01, 2018 7.190 7.220 7.110 7.160 248,129 +0.03(+0.42%)
Sep 28, 2018 7.130 7.170 7.100 7.130 92,000 +0.06(+0.85%)
Sep 27, 2018 7.050 7.070 7.030 7.070 301,445 -0.09(-1.26%)
Sep 26, 2018 7.070 7.200 7.070 7.160 498,479 +0.11(+1.56%)
Sep 25, 2018 6.970 7.050 6.970 7.050 98,650 +0.06(+0.93%)
Sep 24, 2018 6.960 7.050 6.960 6.985 159,720 +0.01(+0.20%)
Sep 21, 2018 6.990 6.990 6.930 6.971 187,000 +0.33(+4.98%)
Sep 20, 2018 6.680 6.680 6.630 6.640 309,793 -0.02(-0.30%)
Sep 19, 2018 6.600 6.680 6.550 6.660 464,273 +0.46(+7.42%)
Sep 18, 2018 6.060 6.210 6.060 6.200 354,274 +0.04(+0.65%)
Sep 17, 2018 6.200 6.220 6.150 6.160 166,654 -0.11(-1.75%)
Sep 14, 2018 6.230 6.280 6.170 6.270 283,200 +0.41(+7.09%)
Sep 13, 2018 5.805 5.900 5.750 5.855 78,203 +0.17(+2.90%)
Sep 12, 2018 5.563 5.690 5.550 5.690 91,774 +0.09(+1.61%)
Sep 11, 2018 5.510 5.610 5.510 5.600 160,698 -0.08(-1.32%)
Sep 10, 2018 5.710 5.710 5.660 5.675 81,211 -0.08(-1.39%)
Sep 07, 2018 5.710 5.760 5.600 5.755 403,000 -0.04(-0.78%)
Sep 06, 2018 5.780 5.830 5.760 5.800 203,357 -0.05(-0.85%)
Sep 05, 2018 5.880 5.880 5.800 5.850 54,265 -0.14(-2.34%)
Sep 04, 2018 6.030 6.030 5.970 5.990 193,470 +0.09(+1.52%)
Aug 31, 2018 5.900 5.900 5.900 0 -0.11(-1.83%)
Aug 30, 2018 6.125 6.125 6.000 6.010 369,768 -0.19(-3.06%)
Aug 29, 2018 6.400 6.400 6.140 6.200 133,643 -0.13(-2.05%)
Aug 28, 2018 6.350 6.395 6.310 6.330 79,977 -0.06(-0.93%)
Aug 27, 2018 6.310 6.400 6.250 6.390 129,084 +0.27(+4.41%)
Aug 24, 2018 5.980 6.120 5.980 6.120 55,800 +0.06(+0.99%)
Aug 23, 2018 6.140 6.140 6.030 6.060 105,522 -0.27(-4.27%)
Aug 22, 2018 6.300 6.340 6.280 6.330 82,205 +0.11(+1.77%)
Aug 21, 2018 6.050 6.280 6.050 6.220 257,097 +0.26(+4.37%)
Aug 20, 2018 5.800 5.960 5.800 5.960 256,139 +0.33(+5.86%)
Aug 17, 2018 5.810 5.810 5.480 5.630 94,300 +0.15(+2.74%)
Aug 16, 2018 5.360 5.520 5.360 5.480 87,181 +0.12(+2.24%)
Aug 15, 2018 5.410 5.410 5.300 5.360 171,505 -0.36(-6.29%)
Aug 14, 2018 5.700 5.730 5.675 5.720 102,115 +0.03(+0.46%)
Aug 13, 2018 5.720 5.750 5.694 5.694 53,485 +0.01(+0.18%)
Aug 10, 2018 5.710 5.750 5.620 5.684 101,700 +0.09(+1.68%)
Aug 09, 2018 5.560 5.600 5.430 5.590 385,119 +0.23(+4.29%)
Aug 08, 2018 5.320 5.370 5.320 5.360 78,080 -0.02(-0.37%)
Aug 07, 2018 5.260 5.400 5.250 5.380 151,329 +0.17(+3.26%)
Aug 06, 2018 5.180 5.260 5.160 5.210 179,221 -0.17(-3.16%)
Aug 03, 2018 5.370 5.380 5.250 5.380 149,500 -0.18(-3.24%)
Aug 02, 2018 5.560 5.590 5.540 5.560 128,645 -0.14(-2.46%)
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.