Byd CO Ltd H Shs (OP: BYDDF )

26.75 USD -1.73 (-6.07%)
Official Closing Price Updated: 3:59 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.750 8.200 7.750 8.200 217,341 +0.45(+5.81%)
May 27, 2010 7.550 7.780 7.550 7.750 307,138 +0.52(+7.19%)
May 26, 2010 7.350 7.440 7.230 7.230 244,015 -0.17(-2.30%)
May 25, 2010 7.120 7.400 7.050 7.400 266,022 -0.13(-1.73%)
May 24, 2010 7.500 7.650 7.480 7.530 174,813 +0.23(+3.15%)
May 21, 2010 7.010 7.300 6.970 7.300 442,793 +0.20(+2.82%)
May 20, 2010 7.100 7.160 7.010 7.100 847,631 -0.46(-6.08%)
May 19, 2010 7.590 7.680 7.400 7.560 732,742 -0.22(-2.83%)
May 18, 2010 7.850 8.090 7.710 7.780 875,645 -0.05(-0.64%)
May 17, 2010 8.000 8.000 7.750 7.830 369,134 -0.42(-5.09%)
May 14, 2010 8.350 8.450 8.190 8.250 353,892 -0.15(-1.79%)
May 13, 2010 8.510 8.600 8.350 8.400 280,667 -0.19(-2.21%)
May 12, 2010 8.400 8.600 8.400 8.590 201,473 -0.19(-2.16%)
May 11, 2010 8.700 8.800 8.680 8.780 163,842 -0.42(-4.57%)
May 10, 2010 9.140 9.200 9.080 9.200 303,887 +0.82(+9.79%)
May 07, 2010 8.500 8.600 8.290 8.380 427,659 -0.21(-2.44%)
May 06, 2010 8.820 8.840 8.380 8.590 516,994 -0.30(-3.37%)
May 05, 2010 8.880 9.000 8.820 8.890 265,347 -0.16(-1.77%)
May 04, 2010 9.350 9.350 9.000 9.050 216,584 -0.22(-2.37%)
May 03, 2010 9.100 9.270 9.100 9.270 205,736 +0.25(+2.77%)
Apr 30, 2010 9.150 9.150 9.000 9.020 227,266 -0.15(-1.64%)
Apr 29, 2010 9.100 9.180 9.060 9.170 230,439 -0.03(-0.33%)
Apr 28, 2010 9.100 9.250 9.050 9.200 205,161 -0.04(-0.43%)
Apr 27, 2010 9.400 9.750 9.200 9.240 304,262 -0.71(-7.14%)
Apr 26, 2010 9.600 9.950 9.550 9.950 416,365 +0.72(+7.80%)
Apr 23, 2010 9.240 9.250 9.080 9.230 240,780 -0.15(-1.60%)
Apr 22, 2010 9.250 9.380 9.150 9.380 456,796 +0.03(+0.32%)
Apr 21, 2010 9.450 9.450 9.200 9.350 293,278 -0.04(-0.43%)
Apr 20, 2010 9.290 9.390 9.210 9.390 183,442 +0.29(+3.19%)
Apr 19, 2010 9.100 9.200 9.000 9.100 680,709 -0.02(-0.22%)
Apr 16, 2010 9.200 9.250 9.000 9.120 438,433 -0.16(-1.72%)
Apr 15, 2010 9.400 9.400 9.200 9.280 541,649 -0.34(-3.53%)
Apr 14, 2010 9.510 9.650 9.510 9.620 279,666 -0.21(-2.14%)
Apr 13, 2010 9.900 10.00 9.780 9.830 243,193 -0.17(-1.70%)
Apr 12, 2010 10.14 10.14 10.00 10.00 190,693 -0.29(-2.82%)
Apr 09, 2010 10.33 10.35 10.23 10.29 94,544 -0.18(-1.72%)
Apr 08, 2010 10.45 10.47 10.31 10.47 214,774 -0.08(-0.76%)
Apr 07, 2010 10.50 10.60 10.50 10.55 138,939 +0.00(+0.00%)
Apr 06, 2010 10.56 10.60 10.51 10.55 158,133 -0.03(-0.28%)
Apr 05, 2010 10.50 10.60 10.49 10.58 177,340 +0.09(+0.86%)
Apr 01, 2010 10.49 10.49 10.49 0 +0.49(+4.90%)
Mar 31, 2010 10.10 10.10 9.960 10.00 169,542 -0.36(-3.47%)
Mar 30, 2010 10.40 10.45 10.30 10.36 262,725 +0.06(+0.58%)
Mar 29, 2010 10.15 10.32 10.10 10.30 340,418 +0.45(+4.57%)
Mar 26, 2010 9.750 10.00 9.750 9.850 101,024 +0.10(+1.03%)
Mar 25, 2010 9.900 9.900 9.700 9.750 185,172 -0.25(-2.50%)
Mar 24, 2010 10.00 10.05 9.900 10.00 139,930 +0.00(+0.00%)
Mar 23, 2010 9.850 10.00 9.800 10.00 162,183 +0.20(+2.04%)
Mar 22, 2010 9.800 9.800 9.650 9.800 141,564 +0.02(+0.20%)
Mar 19, 2010 9.850 9.900 9.700 9.780 190,383 +0.09(+0.93%)
Mar 18, 2010 9.700 9.750 9.650 9.690 166,973 -0.06(-0.62%)
Mar 17, 2010 9.840 9.920 9.750 9.750 305,217 -0.06(-0.61%)
Mar 16, 2010 9.500 9.840 9.500 9.810 681,586 +0.71(+7.80%)
Mar 15, 2010 9.030 9.100 9.010 9.100 258,080 +0.11(+1.22%)
Mar 12, 2010 9.100 9.140 8.930 8.990 274,540 -0.08(-0.88%)
Mar 11, 2010 8.970 9.100 8.920 9.070 607,400 +0.32(+3.66%)
Mar 10, 2010 8.690 8.950 8.590 8.750 705,159 +0.14(+1.63%)
Mar 09, 2010 8.450 8.650 8.450 8.610 184,276 +0.21(+2.50%)
Mar 08, 2010 8.350 8.450 8.340 8.400 154,221 +0.15(+1.82%)
Mar 05, 2010 8.290 8.300 8.200 8.250 223,523 +0.04(+0.49%)
Mar 04, 2010 8.330 8.350 8.160 8.210 588,874 -0.37(-4.31%)
Mar 03, 2010 8.650 8.670 8.510 8.580 261,662 -0.09(-1.04%)
Mar 02, 2010 8.670 8.770 8.500 8.670 732,906 +0.38(+4.58%)
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.