Byd Ltd H Shs (OP: BYDDF )

30.72 USD -0.34 (-1.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.150 5.250 4.100 4.510 4,051,773 +0.01(+0.22%)
May 28, 2009 4.450 4.500 3.450 4.500 230,231 +0.05(+1.12%)
May 27, 2009 4.400 4.500 4.250 4.450 377,480 -0.10(-2.20%)
May 26, 2009 4.550 4.650 4.000 4.550 429,874 +0.65(+16.67%)
May 22, 2009 4.000 4.000 3.750 3.900 276,105 +0.10(+2.63%)
May 21, 2009 3.850 3.850 3.550 3.800 173,632 -0.07(-1.81%)
May 20, 2009 4.000 4.000 3.850 3.870 252,289 +0.37(+10.57%)
May 19, 2009 3.600 3.600 3.500 3.500 266,115 -0.05(-1.41%)
May 18, 2009 3.500 3.600 3.350 3.550 113,612 +0.00(+0.00%)
May 15, 2009 3.650 3.750 2.500 3.550 58,341 -0.05(-1.39%)
May 14, 2009 3.650 3.650 3.450 3.600 80,880 +0.10(+2.86%)
May 13, 2009 3.450 3.750 3.450 3.500 265,512 +0.05(+1.45%)
May 12, 2009 3.600 3.600 3.450 3.450 188,231 +0.00(+0.00%)
May 11, 2009 3.380 3.450 3.250 3.450 206,597 -0.20(-5.48%)
May 08, 2009 3.600 3.650 3.400 3.650 360,135 +0.25(+7.35%)
May 07, 2009 3.650 3.650 3.200 3.400 664,119 -0.55(-13.92%)
May 06, 2009 4.250 4.250 3.700 3.950 1,008,993 +0.47(+13.51%)
May 05, 2009 3.450 3.500 2.450 3.480 552,741 +0.23(+7.08%)
May 04, 2009 3.180 3.250 3.130 3.250 637,922 +0.44(+15.66%)
May 01, 2009 2.850 2.900 2.750 2.810 616,818 +0.01(+0.36%)
Apr 30, 2009 2.750 2.800 2.570 2.800 1,006,331 +0.25(+9.80%)
Apr 29, 2009 2.530 2.700 2.530 2.550 133,995 +0.05(+2.00%)
Apr 28, 2009 2.440 2.500 2.350 2.500 127,297 +0.05(+2.04%)
Apr 27, 2009 2.380 2.450 2.320 2.450 323,167 -0.20(-7.55%)
Apr 24, 2009 2.590 2.650 2.450 2.650 567,364 -0.10(-3.64%)
Apr 23, 2009 2.800 2.800 2.550 2.750 176,625 +0.08(+3.00%)
Apr 22, 2009 2.700 2.900 2.550 2.670 399,262 +0.07(+2.69%)
Apr 21, 2009 2.600 2.650 2.450 2.600 208,459 +0.15(+6.12%)
Apr 20, 2009 2.550 2.550 2.350 2.450 245,381 +0.00(+0.00%)
Apr 17, 2009 2.400 2.500 2.320 2.450 275,242 +0.15(+6.52%)
Apr 16, 2009 2.290 2.300 2.150 2.300 170,715 +0.14(+6.48%)
Apr 15, 2009 2.120 2.190 2.000 2.160 195,139 -0.06(-2.70%)
Apr 14, 2009 2.170 2.240 2.000 2.220 882,584 +0.13(+6.22%)
Apr 13, 2009 2.000 2.100 1.950 2.090 175,124 +0.15(+7.73%)
Apr 09, 2009 1.930 2.040 1.930 1.940 21,833 -0.01(-0.51%)
Apr 08, 2009 1.960 1.980 1.950 1.950 9,400 -0.01(-0.51%)
Apr 07, 2009 1.960 1.960 1.935 1.960 34,163 -0.01(-0.51%)
Apr 06, 2009 1.970 1.970 1.880 1.970 124,103 -0.04(-1.99%)
Apr 03, 2009 1.960 2.020 1.930 2.010 101,490 +0.16(+8.65%)
Apr 02, 2009 1.890 1.900 1.810 1.850 77,150 -0.04(-2.12%)
Apr 01, 2009 1.780 1.890 1.780 1.890 10,900 -0.04(-2.07%)
Mar 31, 2009 1.890 1.930 1.810 1.930 20,144 +0.05(+2.66%)
Mar 30, 2009 1.780 1.880 1.700 1.880 46,075 -0.09(-4.57%)
Mar 26, 2009 1.900 2.000 1.900 1.970 38,833 -0.03(-1.50%)
Mar 25, 2009 1.970 2.020 1.800 2.000 30,350 -0.02(-0.99%)
Mar 24, 2009 2.020 2.050 1.940 2.020 14,100 +0.02(+1.00%)
Mar 23, 2009 2.010 2.050 1.970 2.000 16,166 +0.10(+5.26%)
Mar 20, 2009 1.900 1.900 1.800 1.900 43,750 -0.05(-2.56%)
Mar 19, 2009 2.000 2.000 1.950 1.950 30,308 -0.05(-2.50%)
Mar 18, 2009 1.940 2.010 1.940 2.000 36,011 +0.07(+3.63%)
Mar 17, 2009 1.920 1.930 1.830 1.930 13,900 +0.05(+2.66%)
Mar 16, 2009 1.900 2.000 1.850 1.880 27,325 -0.07(-3.59%)
Mar 13, 2009 1.950 1.950 1.900 1.950 31,750 +0.05(+2.63%)
Mar 12, 2009 1.860 1.950 1.860 1.900 21,935 -0.03(-1.55%)
Mar 11, 2009 1.930 1.950 1.930 1.930 8,500 -0.01(-0.52%)
Mar 10, 2009 1.880 1.940 1.860 1.940 25,413 +0.09(+4.86%)
Mar 09, 2009 1.810 1.850 1.810 1.850 54,671 -0.10(-5.13%)
Mar 06, 2009 1.910 2.000 1.800 1.950 46,855 +0.08(+4.28%)
Mar 05, 2009 1.930 1.960 1.870 1.870 24,205 -0.17(-8.33%)
Mar 04, 2009 1.970 2.080 1.950 2.040 6,488 +0.17(+9.09%)
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.