Byd Ltd H Shs (OP: BYDDF )

36.69 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.25 33.66 33.25 33.58 44,207 -0.01(-0.04%)
Aug 30, 2021 33.10 33.70 32.90 33.60 83,468 +0.80(+2.44%)
Aug 27, 2021 32.57 33.60 32.57 32.80 101,243 +0.14(+0.43%)
Aug 26, 2021 33.26 33.26 32.66 32.66 88,238 -1.48(-4.34%)
Aug 25, 2021 33.90 34.45 33.90 34.14 60,911 -0.35(-1.01%)
Aug 24, 2021 34.23 34.55 34.05 34.49 73,578 +0.26(+0.76%)
Aug 23, 2021 33.72 34.33 33.55 34.23 102,103 +1.60(+4.90%)
Aug 20, 2021 32.83 32.96 31.79 32.63 95,916 -0.47(-1.42%)
Aug 19, 2021 33.03 33.59 32.10 33.10 114,349 +0.02(+0.06%)
Aug 18, 2021 32.57 33.35 32.57 33.08 84,280 +0.72(+2.22%)
Aug 17, 2021 32.35 32.65 32.01 32.36 124,393 +0.04(+0.12%)
Aug 16, 2021 32.31 32.69 32.04 32.32 164,987 -2.68(-7.66%)
Aug 13, 2021 34.96 35.15 34.86 35.00 93,797 -0.20(-0.57%)
Aug 12, 2021 35.11 35.55 35.00 35.20 103,352 +0.70(+2.01%)
Aug 11, 2021 34.56 34.99 34.17 34.51 78,676 +0.12(+0.33%)
Aug 10, 2021 34.48 34.75 34.25 34.39 101,773 +0.09(+0.26%)
Aug 09, 2021 33.26 34.53 33.21 34.30 115,394 -0.52(-1.49%)
Aug 06, 2021 35.26 35.74 34.71 34.82 593,661 -1.08(-3.01%)
Aug 05, 2021 35.45 35.91 35.09 35.90 537,016 +0.45(+1.27%)
Aug 04, 2021 35.05 35.60 35.01 35.45 386,899 +2.45(+7.42%)
Aug 03, 2021 32.95 33.15 32.73 33.00 143,789 +0.00(+0.00%)
Aug 02, 2021 32.88 33.33 32.75 33.00 599,350 +2.19(+7.11%)
Jul 30, 2021 30.15 31.00 30.00 30.81 265,382 +1.27(+4.30%)
Jul 29, 2021 29.48 29.64 29.12 29.54 154,254 +0.91(+3.18%)
Jul 28, 2021 27.11 28.68 27.05 28.63 194,466 +2.46(+9.40%)
Jul 27, 2021 26.48 26.60 25.48 26.17 307,486 -1.54(-5.56%)
Jul 26, 2021 27.85 28.30 27.64 27.71 210,342 -1.09(-3.78%)
Jul 23, 2021 28.70 29.00 28.61 28.80 144,466 +0.26(+0.91%)
Jul 22, 2021 28.30 28.77 28.26 28.54 57,164 +0.17(+0.60%)
Jul 21, 2021 27.91 28.50 27.81 28.37 169,739 +1.73(+6.47%)
Jul 20, 2021 26.00 26.70 25.57 26.64 167,484 +0.16(+0.62%)
Jul 19, 2021 26.90 26.94 26.04 26.48 173,995 -0.42(-1.56%)
Jul 16, 2021 27.51 27.57 26.90 26.90 143,113 -0.59(-2.15%)
Jul 15, 2021 28.32 28.33 27.28 27.49 143,865 -0.87(-3.07%)
Jul 14, 2021 29.42 29.50 28.25 28.36 221,255 -1.59(-5.31%)
Jul 13, 2021 29.82 30.25 29.71 29.95 145,399 +0.03(+0.10%)
Jul 12, 2021 29.55 29.99 29.50 29.92 174,417 +1.69(+5.98%)
Jul 09, 2021 27.93 28.35 27.81 28.23 84,321 +0.08(+0.29%)
Jul 08, 2021 27.89 28.24 26.88 28.15 277,364 -0.31(-1.08%)
Jul 07, 2021 28.63 28.95 28.45 28.46 147,272 -0.21(-0.74%)
Jul 06, 2021 28.54 28.84 28.50 28.67 193,351 +0.22(+0.77%)
Jul 02, 2021 28.50 28.55 28.25 28.45 157,051 -0.86(-2.93%)
Jul 01, 2021 29.94 29.94 29.15 29.31 166,853 -0.68(-2.27%)
Jun 30, 2021 29.94 30.12 29.42 29.99 135,147 -0.52(-1.70%)
Jun 29, 2021 30.62 31.30 30.15 30.51 124,487 -0.16(-0.52%)
Jun 28, 2021 30.08 31.24 29.78 30.67 174,958 +1.22(+4.14%)
Jun 25, 2021 29.36 29.54 29.35 29.45 100,780 +0.17(+0.57%)
Jun 24, 2021 29.56 29.74 29.09 29.28 134,895 -0.27(-0.91%)
Jun 23, 2021 29.20 29.66 29.20 29.55 120,459 +1.02(+3.58%)
Jun 22, 2021 29.09 29.09 28.44 28.53 194,103 -1.29(-4.33%)
Jun 21, 2021 29.50 30.09 29.50 29.82 154,702 +0.06(+0.19%)
Jun 18, 2021 29.00 29.98 28.91 29.76 381,238 +0.97(+3.38%)
Jun 17, 2021 28.40 29.00 28.40 28.79 297,741 +2.04(+7.63%)
Jun 16, 2021 27.23 27.23 26.42 26.75 313,218 -1.73(-6.07%)
Jun 15, 2021 29.04 29.04 28.47 28.48 180,397 +0.34(+1.20%)
Jun 14, 2021 28.15 28.25 27.71 28.14 190,615 +0.49(+1.77%)
Jun 11, 2021 28.52 28.54 27.49 27.65 155,042 +0.26(+0.97%)
Jun 10, 2021 26.54 27.41 26.54 27.39 226,201 +1.68(+6.56%)
Jun 09, 2021 26.57 26.57 25.70 25.70 116,633 -0.40(-1.53%)
Jun 08, 2021 26.08 26.41 25.72 26.10 252,215 +1.38(+5.58%)
Jun 07, 2021 24.50 25.39 24.33 24.72 134,022 -0.38(-1.51%)
Jun 04, 2021 25.09 25.10 24.35 25.10 124,180 +0.86(+3.54%)
Jun 03, 2021 24.27 24.34 24.08 24.24 116,622 -0.56(-2.25%)
Jun 02, 2021 25.00 25.00 24.64 24.80 134,437 +0.12(+0.49%)
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.