Byd CO Ltd H Shs (OP: BYDDF )

35.45 USD +2.45 (+7.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.420 6.530 6.420 6.514 81,689 +0.12(+1.86%)
May 30, 2018 6.370 6.400 6.330 6.395 140,921 -0.06(-0.85%)
May 29, 2018 6.530 6.530 6.410 6.450 328,141 -0.22(-3.30%)
May 25, 2018 6.670 6.670 6.670 0 -0.04(-0.60%)
May 24, 2018 6.740 6.760 6.680 6.710 82,402 -0.17(-2.47%)
May 23, 2018 6.880 6.880 6.780 6.880 48,338 +0.08(+1.18%)
May 22, 2018 6.881 6.881 6.782 6.800 48,721 -0.04(-0.58%)
May 21, 2018 6.880 6.880 6.800 6.840 86,870 +0.10(+1.48%)
May 18, 2018 6.680 6.760 6.680 6.740 50,882 -0.01(-0.15%)
May 17, 2018 6.790 6.790 6.730 6.750 97,528 -0.18(-2.60%)
May 16, 2018 6.900 6.964 6.790 6.930 68,932 +0.03(+0.43%)
May 15, 2018 6.970 6.970 6.870 6.900 83,920 -0.06(-0.86%)
May 14, 2018 6.890 7.050 6.890 6.960 92,917 +0.07(+1.02%)
May 11, 2018 6.860 6.968 6.830 6.890 521,878 +0.16(+2.38%)
May 10, 2018 6.645 6.740 6.600 6.730 185,157 +0.04(+0.60%)
May 09, 2018 6.645 6.720 6.570 6.690 208,446 -0.02(-0.30%)
May 08, 2018 6.680 6.730 6.620 6.710 88,350 +0.16(+2.44%)
May 07, 2018 6.500 6.550 6.450 6.550 290,520 +0.04(+0.61%)
May 04, 2018 6.515 6.540 6.430 6.510 240,274 -0.12(-1.81%)
May 03, 2018 6.685 6.720 6.540 6.630 162,947 -0.21(-3.07%)
May 02, 2018 6.895 6.940 6.800 6.840 596,933 -0.10(-1.44%)
May 01, 2018 6.950 7.050 6.840 6.940 270,075 -0.12(-1.70%)
Apr 30, 2018 7.105 7.150 7.050 7.060 336,080 -0.39(-5.24%)
Apr 27, 2018 7.485 7.520 7.420 7.451 111,062 -0.05(-0.66%)
Apr 26, 2018 7.405 7.500 7.405 7.500 81,017 +0.08(+1.08%)
Apr 25, 2018 7.420 7.490 7.420 7.420 103,154 -0.13(-1.72%)
Apr 24, 2018 7.480 7.600 7.480 7.550 84,179 +0.13(+1.75%)
Apr 23, 2018 7.400 7.510 7.400 7.420 67,251 -0.02(-0.27%)
Apr 20, 2018 7.640 7.640 7.440 7.440 1,654,474 -0.20(-2.61%)
Apr 19, 2018 7.690 7.700 7.590 7.640 435,748 +0.07(+0.92%)
Apr 18, 2018 7.670 7.670 7.530 7.570 141,337 -0.37(-4.66%)
Apr 17, 2018 7.850 7.950 7.820 7.940 83,351 -0.01(-0.13%)
Apr 16, 2018 7.855 7.983 7.855 7.950 59,865 +0.01(+0.13%)
Apr 13, 2018 8.110 8.110 7.930 7.940 30,654 -0.11(-1.43%)
Apr 12, 2018 8.130 8.130 7.980 8.055 40,633 +0.09(+1.18%)
Apr 11, 2018 7.875 7.989 7.875 7.961 72,012 -0.03(-0.36%)
Apr 10, 2018 8.050 8.070 7.976 7.990 28,309 -0.04(-0.50%)
Apr 09, 2018 8.070 8.240 8.030 8.030 119,011 +0.23(+2.95%)
Apr 06, 2018 7.830 7.930 7.710 7.800 85,419 -0.05(-0.64%)
Apr 05, 2018 7.915 7.990 7.830 7.850 133,893 +0.20(+2.67%)
Apr 04, 2018 7.495 7.650 7.400 7.646 206,842 -0.10(-1.23%)
Apr 03, 2018 7.755 7.830 7.650 7.741 95,725 -0.06(-0.75%)
Apr 02, 2018 7.865 7.970 7.760 7.800 190,057 -0.23(-2.86%)
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%)
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.