Byd CO Ltd H Shs (OP: BYDDF )

29.28 USD -0.27 (-0.91%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.030 7.030 7.030 0 +0.33(+4.93%)
Aug 28, 2014 6.720 6.720 6.670 6.700 49,423 -0.20(-2.90%)
Aug 27, 2014 6.900 6.945 6.890 6.900 125,929 +0.20(+2.99%)
Aug 26, 2014 6.570 6.710 6.570 6.700 101,713 +0.24(+3.72%)
Aug 25, 2014 6.485 6.485 6.470 6.460 136,017 +0.15(+2.34%)
Aug 22, 2014 6.310 6.370 6.310 6.312 38,010 -0.27(-4.07%)
Aug 21, 2014 6.560 6.600 6.550 6.580 56,773 -0.08(-1.20%)
Aug 20, 2014 6.665 6.680 6.630 6.660 45,034 +0.00(+0.00%)
Aug 19, 2014 6.680 6.680 6.630 6.660 23,686 -0.08(-1.19%)
Aug 18, 2014 6.730 6.760 6.720 6.740 61,466 +0.08(+1.28%)
Aug 15, 2014 6.700 6.700 6.650 6.655 23,799 +0.08(+1.14%)
Aug 14, 2014 6.570 6.570 6.570 6.580 45,862 -0.15(-2.23%)
Aug 13, 2014 6.700 6.750 6.700 6.730 39,890 +0.11(+1.66%)
Aug 12, 2014 6.610 6.620 6.600 6.620 20,646 -0.00(-0.08%)
Aug 11, 2014 6.590 6.640 6.580 6.625 92,672 +0.07(+0.99%)
Aug 08, 2014 3.500 7.500 3.500 6.560 42,389 +0.03(+0.46%)
Aug 07, 2014 6.610 6.610 6.510 6.530 43,841 -0.09(-1.36%)
Aug 06, 2014 6.590 6.700 6.590 6.620 25,576 +0.04(+0.57%)
Aug 05, 2014 6.611 6.620 6.581 6.582 38,007 -0.03(-0.42%)
Aug 04, 2014 6.600 6.630 6.570 6.610 182,148 +0.16(+2.48%)
Aug 01, 2014 6.450 6.486 6.420 6.450 87,913 -0.09(-1.38%)
Jul 31, 2014 6.615 6.625 6.540 6.540 29,046 -0.19(-2.82%)
Jul 30, 2014 6.785 6.785 6.730 6.730 63,519 -0.00(-0.07%)
Jul 29, 2014 6.750 6.780 6.730 6.735 124,506 +0.33(+5.20%)
Jul 28, 2014 6.400 6.420 6.400 6.402 30,575 -0.02(-0.28%)
Jul 25, 2014 6.380 6.440 6.380 6.420 34,745 +0.08(+1.34%)
Jul 24, 2014 6.370 6.370 6.330 6.335 70,575 -0.05(-0.86%)
Jul 23, 2014 6.380 6.420 6.360 6.390 31,141 -0.04(-0.64%)
Jul 22, 2014 6.410 6.455 6.410 6.431 70,788 +0.19(+3.08%)
Jul 21, 2014 6.240 6.250 6.190 6.239 21,698 -0.10(-1.59%)
Jul 18, 2014 6.300 6.360 6.300 6.340 75,187 +0.09(+1.44%)
Jul 17, 2014 6.330 6.330 6.250 6.250 28,390 -0.10(-1.57%)
Jul 16, 2014 6.330 6.350 6.300 6.350 46,913 +0.04(+0.63%)
Jul 15, 2014 6.290 6.350 6.290 6.310 31,213 -0.01(-0.16%)
Jul 14, 2014 6.270 6.390 6.260 6.320 176,041 +0.26(+4.29%)
Jul 11, 2014 6.050 6.075 6.050 6.060 77,061 +0.14(+2.36%)
Jul 10, 2014 5.900 5.950 5.890 5.920 73,689 +0.08(+1.37%)
Jul 09, 2014 5.870 5.870 5.820 5.840 29,746 -0.13(-2.19%)
Jul 08, 2014 5.990 6.030 5.960 5.971 62,995 +0.05(+0.86%)
Jul 07, 2014 5.920 5.930 5.920 5.920 39,827 -0.00(-0.02%)
Jul 03, 2014 5.921 5.921 5.921 0 +0.03(+0.53%)
Jul 02, 2014 5.860 5.890 5.840 5.890 10,357 +0.10(+1.73%)
Jul 01, 2014 5.691 5.790 5.691 5.790 29,293 +0.02(+0.43%)
Jun 30, 2014 5.710 5.780 5.710 5.765 51,528 -0.19(-3.19%)
Jun 27, 2014 5.920 5.960 5.900 5.955 12,603 +0.05(+0.93%)
Jun 26, 2014 5.890 5.900 5.850 5.900 33,499 +0.13(+2.25%)
Jun 25, 2014 5.765 5.780 5.750 5.770 13,006 +0.02(+0.35%)
Jun 24, 2014 5.710 5.850 5.710 5.750 63,968 +0.21(+3.79%)
Jun 23, 2014 5.600 5.600 5.460 5.540 161,058 -0.09(-1.60%)
Jun 20, 2014 5.679 5.680 5.610 5.630 12,388 +0.02(+0.29%)
Jun 19, 2014 5.603 5.630 5.520 5.614 50,103 +0.01(+0.25%)
Jun 18, 2014 5.540 5.600 5.540 5.600 27,011 +0.09(+1.63%)
Jun 17, 2014 5.470 5.520 5.470 5.510 41,535 +0.04(+0.73%)
Jun 16, 2014 5.540 5.540 5.450 5.470 80,515 -0.17(-3.01%)
Jun 13, 2014 5.610 5.640 5.510 5.640 64,026 +0.21(+3.87%)
Jun 12, 2014 5.430 5.470 5.430 5.430 37,681 +0.00(+0.00%)
Jun 11, 2014 5.460 5.460 5.370 5.430 146,151 +0.11(+2.07%)
Jun 10, 2014 5.320 5.330 5.310 5.320 23,402 +0.14(+2.70%)
Jun 06, 2014 5.160 5.190 5.160 5.180 74,388 +0.04(+0.78%)
Jun 05, 2014 5.050 5.140 5.050 5.140 116,293 +0.17(+3.42%)
Jun 04, 2014 4.910 4.970 4.910 4.970 38,032 +0.04(+0.81%)
Jun 03, 2014 4.920 4.930 4.920 4.930 59,700 +0.01(+0.18%)
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.