Byd CO Ltd H Shs (OP: BYDDF )

28.53 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.930 5.950 5.880 5.907 39,008 -0.01(-0.22%)
Feb 27, 2017 5.862 5.935 5.860 5.920 45,627 +0.14(+2.42%)
Feb 24, 2017 5.850 5.850 5.690 5.780 18,355 -0.09(-1.53%)
Feb 23, 2017 5.840 5.905 5.840 5.870 14,004 -0.01(-0.17%)
Feb 22, 2017 5.899 5.900 5.840 5.880 20,321 -0.04(-0.68%)
Feb 21, 2017 5.955 5.955 5.820 5.920 66,566 +0.27(+4.78%)
Feb 17, 2017 5.650 5.650 5.650 0 -0.03(-0.62%)
Feb 16, 2017 5.700 5.700 5.670 5.685 83,323 -0.03(-0.44%)
Feb 15, 2017 5.620 5.750 5.620 5.710 48,387 -0.09(-1.55%)
Feb 14, 2017 5.830 5.830 5.770 5.800 67,712 -0.06(-0.94%)
Feb 13, 2017 5.850 5.930 5.780 5.855 56,721 -0.03(-0.59%)
Feb 10, 2017 5.840 5.950 5.840 5.890 30,818 -0.04(-0.67%)
Feb 09, 2017 5.961 5.980 5.792 5.930 51,287 -0.04(-0.67%)
Feb 08, 2017 5.970 5.980 5.830 5.970 306,551 +0.30(+5.29%)
Feb 07, 2017 5.600 5.670 5.600 5.670 78,936 +0.04(+0.71%)
Feb 06, 2017 5.540 5.640 5.540 5.630 69,449 +0.13(+2.36%)
Feb 03, 2017 5.500 5.550 5.500 5.500 16,936 +0.00(+0.00%)
Feb 02, 2017 5.520 5.543 5.500 5.500 18,487 -0.05(-0.90%)
Feb 01, 2017 5.540 5.580 5.530 5.550 20,047 -0.03(-0.54%)
Jan 31, 2017 5.550 5.580 5.520 5.580 52,026 +0.05(+0.90%)
Jan 30, 2017 5.521 5.630 5.510 5.530 126,744 -0.06(-1.07%)
Jan 27, 2017 5.650 5.650 5.570 5.590 14,105 -0.06(-1.02%)
Jan 26, 2017 5.650 5.660 5.620 5.647 60,352 +0.03(+0.49%)
Jan 25, 2017 5.450 5.630 5.450 5.620 39,307 +0.14(+2.55%)
Jan 24, 2017 5.455 5.490 5.421 5.480 22,696 -0.01(-0.18%)
Jan 23, 2017 5.550 5.550 5.490 5.490 26,201 -0.05(-0.99%)
Jan 20, 2017 5.551 5.630 5.545 5.545 13,582 +0.04(+0.82%)
Jan 19, 2017 5.500 5.680 5.500 5.500 36,604 +0.01(+0.18%)
Jan 18, 2017 5.500 5.520 5.470 5.490 25,385 +0.03(+0.51%)
Jan 17, 2017 5.540 5.540 5.450 5.462 49,173 -0.19(-3.33%)
Jan 13, 2017 5.650 5.650 5.650 0 +0.03(+0.53%)
Jan 12, 2017 5.603 5.640 5.600 5.620 18,992 +0.02(+0.36%)
Jan 11, 2017 5.700 5.700 5.520 5.600 39,282 +0.09(+1.63%)
Jan 10, 2017 5.450 5.540 5.450 5.510 77,304 +0.04(+0.73%)
Jan 09, 2017 5.550 5.550 5.460 5.470 34,623 -0.07(-1.17%)
Jan 06, 2017 5.590 5.590 5.500 5.535 80,703 -0.02(-0.45%)
Jan 05, 2017 5.515 5.580 5.480 5.560 62,685 +0.08(+1.46%)
Jan 04, 2017 5.380 5.480 5.380 5.480 148,739 +0.14(+2.62%)
Jan 03, 2017 5.230 5.380 5.230 5.340 61,390 +0.09(+1.71%)
Dec 30, 2016 5.250 5.250 5.250 0 -0.11(-2.05%)
Dec 29, 2016 5.220 5.360 5.220 5.360 55,932 +0.16(+2.98%)
Dec 28, 2016 5.210 5.230 5.190 5.205 29,418 +0.00(+0.10%)
Dec 27, 2016 5.200 5.230 5.160 5.200 163,930 -0.01(-0.19%)
Dec 23, 2016 5.210 5.210 5.210 0 -0.06(-1.14%)
Dec 22, 2016 5.320 5.320 5.250 5.270 77,344 -0.05(-0.94%)
Dec 21, 2016 5.250 5.400 5.250 5.320 38,794 -0.09(-1.66%)
Dec 20, 2016 5.460 5.460 5.350 5.410 43,726 -0.02(-0.35%)
Dec 19, 2016 5.500 5.500 5.420 5.429 61,419 -0.03(-0.57%)
Dec 16, 2016 5.460 5.510 5.460 5.460 36,965 -0.04(-0.73%)
Dec 15, 2016 5.450 5.520 5.390 5.500 152,324 +0.10(+1.85%)
Dec 14, 2016 5.530 5.530 5.380 5.400 47,997 -0.14(-2.53%)
Dec 13, 2016 5.420 5.550 5.420 5.540 40,449 +0.13(+2.50%)
Dec 12, 2016 5.460 5.460 5.250 5.405 98,423 -0.17(-3.05%)
Dec 09, 2016 5.660 5.680 5.570 5.575 54,021 -0.14(-2.47%)
Dec 08, 2016 5.740 5.770 5.670 5.716 310,280 -0.05(-0.83%)
Dec 07, 2016 5.800 5.800 5.705 5.764 69,762 -0.01(-0.10%)
Dec 06, 2016 5.690 5.780 5.690 5.770 150,830 +0.08(+1.41%)
Dec 05, 2016 5.740 5.740 5.650 5.690 152,809 -0.10(-1.66%)
Dec 02, 2016 5.845 5.920 5.786 5.786 97,397 -0.10(-1.72%)
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.