Byd CO Ltd H Shs (OP: BYDDF )

32.99 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.620 6.670 6.570 6.610 49,615 +0.11(+1.69%)
Sep 29, 2014 6.550 6.550 6.450 6.500 99,298 -0.32(-4.69%)
Sep 26, 2014 6.805 6.840 6.790 6.820 114,121 +0.17(+2.56%)
Sep 25, 2014 6.730 6.730 6.600 6.650 31,824 -0.07(-1.04%)
Sep 24, 2014 6.700 6.725 6.700 6.720 46,757 +0.12(+1.82%)
Sep 23, 2014 6.660 6.660 6.590 6.600 33,166 -0.03(-0.38%)
Sep 22, 2014 6.680 6.680 6.620 6.625 36,669 -0.15(-2.25%)
Sep 19, 2014 6.750 6.835 6.740 6.777 21,359 -0.05(-0.77%)
Sep 18, 2014 6.880 6.880 6.820 6.830 13,732 -0.10(-1.44%)
Sep 17, 2014 6.920 6.950 6.920 6.930 33,776 +0.16(+2.36%)
Sep 16, 2014 6.750 6.779 6.720 6.770 40,166 -0.07(-1.02%)
Sep 15, 2014 6.950 6.950 6.800 6.840 75,195 -0.31(-4.34%)
Sep 12, 2014 7.170 7.200 7.130 7.150 54,542 -0.06(-0.83%)
Sep 11, 2014 7.130 7.220 7.130 7.210 147,914 -0.00(-0.00%)
Sep 10, 2014 7.240 7.250 7.170 7.210 40,344 -0.09(-1.23%)
Sep 09, 2014 7.300 7.310 7.300 7.300 54,515 +0.00(+0.00%)
Sep 08, 2014 7.310 7.340 7.300 7.300 36,934 -0.02(-0.27%)
Sep 05, 2014 7.315 7.330 7.300 7.320 49,247 +0.05(+0.69%)
Sep 04, 2014 7.370 7.370 7.270 7.270 57,599 -0.09(-1.22%)
Sep 03, 2014 7.350 7.410 7.337 7.360 110,779 +0.19(+2.65%)
Sep 02, 2014 7.170 7.190 7.170 7.170 205,267 +0.14(+1.99%)
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%)
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.