Byd CO Ltd H Shs (OP: BYDDF )

29.76 USD +0.97 (+3.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.250 9.520 9.250 9.520 217,176 -0.20(-2.06%)
Sep 28, 2017 9.810 9.820 9.710 9.720 425,756 -0.07(-0.72%)
Sep 27, 2017 9.780 10.02 9.780 9.790 951,664 +0.42(+4.48%)
Sep 26, 2017 9.400 9.490 9.290 9.370 434,360 +1.05(+12.62%)
Sep 25, 2017 8.390 8.390 8.300 8.320 597,980 -0.52(-5.83%)
Sep 22, 2017 8.950 8.950 8.810 8.835 606,236 -0.36(-3.92%)
Sep 21, 2017 9.170 9.270 9.110 9.195 372,318 +0.33(+3.66%)
Sep 20, 2017 8.810 8.890 8.790 8.870 765,084 +0.98(+12.49%)
Sep 19, 2017 7.890 7.900 7.780 7.885 201,609 +0.08(+0.96%)
Sep 18, 2017 7.840 7.900 7.750 7.810 501,280 +0.59(+8.17%)
Sep 15, 2017 7.160 7.230 7.160 7.220 220,754 +0.11(+1.55%)
Sep 14, 2017 7.150 7.150 7.050 7.110 216,449 -0.17(-2.31%)
Sep 13, 2017 7.255 7.330 7.120 7.278 307,007 +0.23(+3.20%)
Sep 12, 2017 6.920 7.070 6.920 7.052 394,933 +0.56(+8.66%)
Sep 11, 2017 6.275 6.500 6.250 6.490 416,526 +0.46(+7.72%)
Sep 08, 2017 6.080 6.100 6.010 6.025 57,654 -0.06(-0.99%)
Sep 07, 2017 6.020 6.090 6.020 6.085 35,930 +0.02(+0.33%)
Sep 06, 2017 5.970 6.065 5.970 6.065 60,996 +0.09(+1.51%)
Sep 05, 2017 5.995 6.010 5.970 5.975 66,013 -0.02(-0.25%)
Sep 01, 2017 6.000 6.030 5.970 5.990 37,560 -0.02(-0.33%)
Aug 31, 2017 6.020 6.020 5.970 6.010 76,252 -0.05(-0.83%)
Aug 30, 2017 5.970 6.060 5.970 6.060 25,073 -0.01(-0.16%)
Aug 29, 2017 6.035 6.090 6.020 6.070 31,470 -0.10(-1.62%)
Aug 28, 2017 6.150 6.234 6.120 6.170 54,061 -0.01(-0.24%)
Aug 25, 2017 6.210 6.210 6.150 6.185 67,400 -0.02(-0.24%)
Aug 24, 2017 6.141 6.200 6.140 6.200 32,754 +0.00(+0.00%)
Aug 23, 2017 6.200 6.200 6.190 6.200 29,433 +0.02(+0.32%)
Aug 22, 2017 6.145 6.200 6.120 6.180 89,511 +0.01(+0.16%)
Aug 21, 2017 6.130 6.200 6.130 6.170 36,780 -0.01(-0.16%)
Aug 18, 2017 6.190 6.200 6.140 6.180 32,384 +0.02(+0.32%)
Aug 17, 2017 6.227 6.227 6.150 6.160 42,751 -0.09(-1.44%)
Aug 16, 2017 6.260 6.275 6.220 6.250 15,504 +0.03(+0.44%)
Aug 15, 2017 6.150 6.250 6.150 6.223 25,705 -0.03(-0.44%)
Aug 14, 2017 6.300 6.300 6.210 6.250 25,072 -0.03(-0.48%)
Aug 11, 2017 6.220 6.280 6.220 6.280 46,408 +0.04(+0.72%)
Aug 10, 2017 6.360 6.370 6.220 6.235 29,904 -0.09(-1.50%)
Aug 09, 2017 6.350 6.350 6.300 6.330 17,362 -0.06(-0.94%)
Aug 08, 2017 6.366 6.410 6.330 6.390 175,368 +0.15(+2.49%)
Aug 07, 2017 6.205 6.280 6.205 6.235 28,640 -0.01(-0.24%)
Aug 04, 2017 6.200 6.270 6.200 6.250 32,737 +0.05(+0.81%)
Aug 03, 2017 6.210 6.210 6.120 6.200 67,992 -0.06(-0.94%)
Aug 02, 2017 6.200 6.281 6.200 6.259 45,493 +0.01(+0.14%)
Aug 01, 2017 6.280 6.280 6.230 6.250 23,150 -0.03(-0.48%)
Jul 31, 2017 6.280 6.220 6.280 116,651 +0.00(+0.00%)
Jul 28, 2017 6.290 6.290 6.250 6.280 40,811 +0.01(+0.16%)
Jul 27, 2017 6.310 6.310 6.255 6.270 49,621 -0.03(-0.48%)
Jul 26, 2017 6.300 6.335 6.220 6.300 109,209 -0.06(-0.90%)
Jul 25, 2017 6.380 6.420 6.350 6.357 225,645 -0.13(-2.04%)
Jul 24, 2017 6.454 6.490 6.450 6.490 110,205 -0.11(-1.67%)
Jul 21, 2017 6.615 6.670 6.493 6.600 73,886 +0.02(+0.30%)
Jul 20, 2017 6.500 6.590 6.445 6.580 176,634 +0.16(+2.41%)
Jul 19, 2017 6.410 6.450 6.360 6.425 46,526 +0.08(+1.18%)
Jul 18, 2017 6.310 6.360 6.300 6.350 55,959 +0.01(+0.22%)
Jul 17, 2017 6.390 6.395 6.290 6.336 66,809 -0.06(-1.00%)
Jul 14, 2017 6.320 6.400 6.290 6.400 280,701 +0.12(+1.99%)
Jul 13, 2017 6.285 6.290 6.260 6.275 69,685 +0.04(+0.64%)
Jul 12, 2017 6.240 6.240 6.210 6.235 47,599 -0.00(-0.08%)
Jul 11, 2017 6.198 6.270 6.198 6.240 50,834 +0.04(+0.65%)
Jul 10, 2017 6.210 6.210 6.150 6.200 53,021 -0.04(-0.56%)
Jul 07, 2017 6.270 6.270 6.200 6.235 24,124 -0.06(-0.95%)
Jul 06, 2017 6.280 6.330 6.280 6.295 17,872 +0.06(+1.04%)
Jul 05, 2017 6.260 6.260 6.180 6.230 70,959 -0.05(-0.80%)
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.