Byd CO Ltd H Shs (OP: BYDDF )

28.80 USD +0.26 (+0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.990 5.060 4.975 4.975 44,415 -0.02(-0.30%)
Feb 26, 2016 4.905 5.000 4.905 4.990 43,828 +0.19(+3.96%)
Feb 25, 2016 4.740 4.800 4.740 4.800 6,720 -0.05(-1.03%)
Feb 24, 2016 4.770 4.850 4.720 4.850 31,149 -0.03(-0.61%)
Feb 23, 2016 4.882 4.882 4.880 4.880 2,598 -0.10(-2.01%)
Feb 22, 2016 4.954 5.020 4.930 4.980 55,956 +0.21(+4.40%)
Feb 19, 2016 4.786 4.800 4.770 4.770 19,710 -0.03(-0.63%)
Feb 18, 2016 4.840 4.875 4.800 4.800 30,245 -0.08(-1.64%)
Feb 17, 2016 4.730 4.880 4.730 4.880 37,353 +0.18(+3.83%)
Feb 16, 2016 4.638 4.710 4.610 4.700 78,152 +0.48(+11.37%)
Feb 12, 2016 4.220 4.220 4.220 0 -0.08(-1.86%)
Feb 11, 2016 4.400 4.400 4.260 4.300 17,181 -0.18(-4.02%)
Feb 10, 2016 4.420 4.500 4.420 4.480 26,174 +0.10(+2.28%)
Feb 09, 2016 4.410 4.430 4.370 4.380 8,147 -0.03(-0.68%)
Feb 08, 2016 4.540 4.540 4.410 4.410 56,933 -0.13(-2.86%)
Feb 05, 2016 4.560 4.610 4.540 4.540 45,285 -0.01(-0.22%)
Feb 04, 2016 4.570 4.640 4.540 4.550 37,527 -0.00(-0.09%)
Feb 03, 2016 4.550 4.580 4.510 4.554 5,715 -0.03(-0.57%)
Feb 02, 2016 4.550 4.616 4.550 4.580 115,793 +0.03(+0.66%)
Feb 01, 2016 4.520 4.550 4.500 4.550 9,636 +0.03(+0.66%)
Jan 29, 2016 4.480 4.550 4.480 4.520 22,334 +0.05(+1.12%)
Jan 28, 2016 4.500 4.550 4.460 4.470 8,717 +0.03(+0.68%)
Jan 27, 2016 4.500 4.570 4.425 4.440 50,405 -0.23(-4.93%)
Jan 26, 2016 4.585 4.680 4.580 4.670 36,557 +0.09(+1.97%)
Jan 25, 2016 4.620 4.630 4.580 4.580 12,979 -0.07(-1.51%)
Jan 22, 2016 4.640 4.670 4.635 4.650 42,678 +0.15(+3.33%)
Jan 21, 2016 4.440 4.540 4.420 4.500 24,459 -0.06(-1.32%)
Jan 20, 2016 4.610 4.700 4.500 4.560 57,516 -0.29(-6.06%)
Jan 19, 2016 4.900 4.900 4.840 4.854 528,486 +0.32(+7.15%)
Jan 15, 2016 4.530 4.530 4.530 0 -0.29(-6.00%)
Jan 14, 2016 4.740 4.820 4.710 4.819 42,539 +0.21(+4.53%)
Jan 13, 2016 4.750 4.780 4.610 4.610 24,920 -0.17(-3.56%)
Jan 12, 2016 4.740 4.800 4.650 4.780 37,391 +0.16(+3.46%)
Jan 11, 2016 4.712 4.720 4.590 4.620 151,339 -0.21(-4.45%)
Jan 08, 2016 4.860 4.900 4.830 4.835 90,739 +0.01(+0.21%)
Jan 07, 2016 4.850 4.890 4.770 4.825 251,934 -0.34(-6.67%)
Jan 06, 2016 5.240 5.240 5.170 5.170 19,370 -0.05(-0.96%)
Jan 05, 2016 5.252 5.265 5.200 5.220 35,225 -0.05(-0.95%)
Jan 04, 2016 5.310 5.310 5.220 5.270 80,402 -0.18(-3.30%)
Dec 31, 2015 5.450 5.450 5.450 0 -0.17(-3.02%)
Dec 30, 2015 5.620 5.680 5.620 5.620 49,473 +0.12(+2.18%)
Dec 29, 2015 5.460 5.505 5.460 5.500 14,596 +0.06(+1.10%)
Dec 28, 2015 5.490 5.490 5.420 5.440 159,489 -0.12(-2.16%)
Dec 24, 2015 5.560 5.560 5.560 0 +0.12(+2.21%)
Dec 23, 2015 5.420 5.450 5.390 5.440 17,106 +0.11(+2.14%)
Dec 22, 2015 5.300 5.376 5.300 5.326 15,803 -0.08(-1.55%)
Dec 21, 2015 5.445 5.480 5.400 5.410 24,260 +0.06(+1.12%)
Dec 18, 2015 5.360 5.380 5.330 5.350 69,093 +0.05(+0.94%)
Dec 17, 2015 5.375 5.375 5.280 5.300 20,743 +0.07(+1.34%)
Dec 16, 2015 5.210 5.230 5.190 5.230 12,440 +0.01(+0.19%)
Dec 15, 2015 5.160 5.240 5.160 5.220 83,827 +0.05(+0.97%)
Dec 14, 2015 5.190 5.223 5.090 5.170 47,649 +0.14(+2.80%)
Dec 11, 2015 5.150 5.150 5.020 5.029 78,619 -0.26(-4.93%)
Dec 10, 2015 5.320 5.320 5.250 5.290 83,804 -0.13(-2.40%)
Dec 09, 2015 5.440 5.530 5.420 5.420 29,249 +0.23(+4.43%)
Dec 08, 2015 5.175 5.221 5.120 5.190 14,472 -0.07(-1.33%)
Dec 07, 2015 5.310 5.370 5.250 5.260 23,744 -0.08(-1.50%)
Dec 04, 2015 5.340 5.370 5.273 5.340 77,865 +0.09(+1.71%)
Dec 03, 2015 5.410 5.420 5.250 5.250 21,681 -0.21(-3.85%)
Dec 02, 2015 5.460 5.520 5.440 5.460 43,110 +0.01(+0.18%)
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.