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 (%)
Mar 29, 2018 8.030 8.030 8.030 0 +0.05(+0.63%)
Mar 28, 2018 8.050 8.050 7.930 7.980 492,671 -0.65(-7.53%)
Mar 27, 2018 9.060 9.060 8.610 8.630 144,619 -0.35(-3.90%)
Mar 26, 2018 8.915 8.990 8.840 8.980 100,913 +0.20(+2.28%)
Mar 23, 2018 8.885 8.885 8.780 8.780 167,659 -0.32(-3.51%)
Mar 22, 2018 9.220 9.220 9.050 9.100 96,854 -0.36(-3.81%)
Mar 21, 2018 9.415 9.480 9.380 9.460 53,198 +0.07(+0.75%)
Mar 20, 2018 9.290 9.400 9.290 9.390 27,236 +0.09(+1.01%)
Mar 19, 2018 9.290 9.460 9.260 9.296 71,334 -0.20(-2.15%)
Mar 16, 2018 9.420 9.550 9.340 9.500 96,949 -0.05(-0.52%)
Mar 15, 2018 9.555 9.640 9.523 9.550 70,481 -0.08(-0.83%)
Mar 14, 2018 9.660 9.680 9.560 9.630 60,492 +0.06(+0.63%)
Mar 13, 2018 9.775 9.790 9.550 9.570 71,227 -0.10(-1.03%)
Mar 12, 2018 9.590 9.780 9.590 9.670 42,895 +0.09(+0.98%)
Mar 09, 2018 9.560 9.580 9.450 9.576 74,994 +0.08(+0.80%)
Mar 08, 2018 9.626 9.626 9.450 9.500 38,815 +0.02(+0.21%)
Mar 07, 2018 9.580 9.580 9.350 9.480 174,260 -0.14(-1.46%)
Mar 06, 2018 9.715 9.750 9.570 9.620 108,054 +0.37(+4.00%)
Mar 05, 2018 9.210 9.250 9.060 9.250 143,310 +0.34(+3.82%)
Mar 02, 2018 8.980 8.980 8.760 8.910 90,124 -0.09(-1.00%)
Mar 01, 2018 9.250 9.250 8.880 9.000 165,395 -0.14(-1.53%)
Feb 28, 2018 9.360 9.360 9.140 9.140 144,069 -0.11(-1.20%)
Feb 27, 2018 9.540 9.540 9.250 9.251 103,684 -0.29(-3.05%)
Feb 26, 2018 9.505 9.680 9.460 9.542 143,091 +0.18(+1.94%)
Feb 23, 2018 9.450 9.470 9.300 9.360 44,208 -0.09(-0.95%)
Feb 22, 2018 9.490 9.490 9.365 9.450 67,697 -0.05(-0.53%)
Feb 21, 2018 9.480 9.530 9.390 9.500 86,774 +0.19(+2.04%)
Feb 20, 2018 9.230 9.360 9.230 9.310 77,157 -0.14(-1.48%)
Feb 16, 2018 9.450 9.450 9.450 0 +0.09(+0.96%)
Feb 15, 2018 9.290 9.482 9.260 9.360 230,320 +0.08(+0.92%)
Feb 14, 2018 8.880 9.290 8.880 9.275 284,152 +0.42(+4.68%)
Feb 13, 2018 8.870 8.870 8.750 8.860 124,822 -0.09(-1.01%)
Feb 12, 2018 8.825 8.950 8.730 8.950 254,457 +0.56(+6.71%)
Feb 09, 2018 8.460 8.460 8.200 8.387 214,048 -0.11(-1.32%)
Feb 08, 2018 8.800 8.870 8.470 8.500 273,371 -0.29(-3.30%)
Feb 07, 2018 8.850 8.880 8.750 8.790 316,489 -0.20(-2.22%)
Feb 06, 2018 8.575 8.990 8.500 8.990 295,885 +0.14(+1.58%)
Feb 05, 2018 9.020 9.130 8.850 8.850 145,183 -0.24(-2.59%)
Feb 02, 2018 9.240 9.290 9.085 9.085 144,926 -0.15(-1.68%)
Feb 01, 2018 9.320 9.330 9.240 9.240 108,863 -0.20(-2.12%)
Jan 31, 2018 9.405 9.560 9.400 9.440 107,517 +0.12(+1.29%)
Jan 30, 2018 9.330 9.428 9.310 9.320 100,873 -0.08(-0.85%)
Jan 29, 2018 9.435 9.480 9.320 9.400 152,967 -0.26(-2.74%)
Jan 26, 2018 9.690 9.690 9.530 9.665 109,891 +0.07(+0.78%)
Jan 25, 2018 9.630 9.630 9.520 9.590 145,670 -0.16(-1.64%)
Jan 24, 2018 9.770 9.850 9.680 9.750 201,900 -0.12(-1.22%)
Jan 23, 2018 9.860 9.920 9.770 9.870 188,156 +0.17(+1.75%)
Jan 22, 2018 9.760 9.760 9.510 9.700 200,014 +0.66(+7.30%)
Jan 19, 2018 8.945 9.060 8.945 9.040 91,188 +0.07(+0.81%)
Jan 18, 2018 8.960 9.090 8.830 8.967 106,381 -0.16(-1.78%)
Jan 17, 2018 8.975 9.190 8.950 9.130 110,928 +0.26(+2.93%)
Jan 16, 2018 8.980 8.980 8.840 8.870 173,013 -0.29(-3.17%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.29(+3.27%)
Jan 11, 2018 8.770 8.870 8.770 8.870 69,663 +0.04(+0.51%)
Jan 10, 2018 8.830 8.890 8.800 8.825 104,559 -0.20(-2.16%)
Jan 09, 2018 9.070 9.070 8.990 9.020 54,977 -0.01(-0.06%)
Jan 08, 2018 9.010 9.080 8.860 9.025 121,837 +0.02(+0.17%)
Jan 05, 2018 8.940 9.120 8.940 9.010 78,041 -0.07(-0.77%)
Jan 04, 2018 9.072 9.260 9.050 9.080 125,797 -0.14(-1.49%)
Jan 03, 2018 9.000 9.220 9.000 9.217 181,680 +0.31(+3.45%)
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.