Byd CO Ltd H Shs (OP: BYDDF )

29.82 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.76 20.84 20.20 20.42 721,000 -0.18(-0.87%)
Oct 29, 2020 19.86 21.30 19.86 20.60 1,453,230 +2.12(+11.50%)
Oct 28, 2020 18.88 18.88 18.33 18.48 336,864 +0.10(+0.52%)
Oct 27, 2020 18.10 18.42 18.10 18.38 198,530 +1.10(+6.40%)
Oct 26, 2020 17.25 17.57 17.05 17.27 260,302 -0.62(-3.49%)
Oct 23, 2020 18.07 18.07 17.64 17.90 364,200 -1.15(-6.04%)
Oct 22, 2020 18.75 19.21 18.75 19.05 401,879 +1.04(+5.77%)
Oct 21, 2020 18.09 18.27 18.00 18.01 215,319 -0.03(-0.17%)
Oct 20, 2020 17.82 18.05 17.82 18.04 241,482 +1.69(+10.34%)
Oct 19, 2020 16.79 16.79 16.35 16.35 215,608 -0.49(-2.91%)
Oct 16, 2020 17.30 17.30 16.82 16.84 231,100 -0.74(-4.21%)
Oct 15, 2020 17.35 17.62 17.31 17.58 268,486 +0.31(+1.80%)
Oct 14, 2020 17.53 17.53 17.25 17.27 248,410 +0.41(+2.43%)
Oct 13, 2020 16.67 16.86 16.67 16.86 93,765 +0.22(+1.32%)
Oct 12, 2020 17.00 17.00 16.62 16.64 279,955 +0.37(+2.27%)
Oct 09, 2020 16.29 16.29 16.00 16.27 146,700 -0.36(-2.14%)
Oct 08, 2020 16.56 16.71 16.54 16.62 259,122 +0.74(+4.66%)
Oct 07, 2020 15.72 15.92 15.72 15.88 166,669 +0.16(+1.05%)
Oct 06, 2020 16.01 16.01 15.71 15.72 247,775 -0.47(-2.90%)
Oct 05, 2020 16.31 16.31 16.10 16.19 224,491 -0.04(-0.25%)
Oct 02, 2020 16.25 16.52 16.15 16.23 338,600 -0.46(-2.76%)
Oct 01, 2020 16.99 16.99 16.45 16.69 456,741 +0.47(+2.87%)
Sep 30, 2020 15.72 16.32 15.72 16.23 539,959 +2.07(+14.58%)
Sep 29, 2020 14.11 14.26 14.01 14.16 204,214 +0.45(+3.28%)
Sep 28, 2020 13.80 13.83 13.61 13.71 85,198 +0.38(+2.85%)
Sep 25, 2020 13.55 13.55 13.10 13.33 142,500 -0.27(-1.99%)
Sep 24, 2020 13.43 13.70 13.39 13.60 104,500 -0.35(-2.51%)
Sep 23, 2020 14.25 14.34 13.86 13.95 350,774 -0.14(-0.99%)
Sep 22, 2020 14.01 14.10 13.96 14.09 297,213 +0.90(+6.82%)
Sep 21, 2020 13.09 13.23 12.89 13.19 2,295,559 -0.93(-6.59%)
Sep 18, 2020 14.40 14.40 14.11 14.12 393,200 -0.08(-0.56%)
Sep 17, 2020 13.61 14.25 13.61 14.20 456,955 +0.99(+7.49%)
Sep 16, 2020 13.34 13.43 13.21 13.21 2,284,413 +0.57(+4.51%)
Sep 15, 2020 12.50 12.66 12.35 12.64 1,910,329 +1.48(+13.26%)
Sep 14, 2020 11.21 11.21 11.00 11.16 434,476 +0.01(+0.09%)
Sep 11, 2020 11.10 11.26 11.07 11.15 191,700 +0.70(+6.65%)
Sep 10, 2020 10.50 10.65 10.40 10.46 77,238 +0.08(+0.77%)
Sep 09, 2020 10.34 10.44 10.25 10.38 207,839 -0.09(-0.81%)
Sep 08, 2020 10.59 10.59 10.40 10.46 265,320 +0.06(+0.58%)
Sep 04, 2020 10.39 10.45 10.15 10.40 160,700 -0.20(-1.89%)
Sep 03, 2020 11.04 11.04 10.52 10.60 208,253 -0.57(-5.10%)
Sep 02, 2020 11.20 11.24 11.10 11.17 163,751 -0.04(-0.36%)
Sep 01, 2020 11.05 11.24 10.93 11.21 248,577 +0.85(+8.20%)
Aug 31, 2020 10.05 10.39 9.990 10.36 598,217 +0.16(+1.57%)
Aug 28, 2020 10.10 10.27 9.960 10.20 232,200 +0.10(+0.99%)
Aug 27, 2020 10.15 10.36 10.00 10.10 355,230 +0.06(+0.60%)
Aug 26, 2020 9.560 10.05 9.460 10.04 292,143 +0.48(+5.02%)
Aug 25, 2020 9.175 9.660 9.150 9.560 389,027 +0.36(+3.91%)
Aug 24, 2020 9.210 9.280 9.110 9.200 193,441 +0.18(+2.00%)
Aug 21, 2020 9.000 9.060 8.900 9.020 82,200 -0.06(-0.66%)
Aug 20, 2020 8.890 9.080 8.750 9.080 298,146 -0.08(-0.87%)
Aug 19, 2020 9.160 9.260 9.120 9.160 89,159 -0.01(-0.11%)
Aug 18, 2020 9.275 9.420 9.150 9.170 598,761 -0.25(-2.65%)
Aug 17, 2020 9.320 9.420 9.240 9.420 444,433 -0.03(-0.32%)
Aug 14, 2020 9.280 9.760 9.280 9.450 59,200 +0.01(+0.11%)
Aug 13, 2020 9.800 9.890 9.400 9.440 56,471 -0.10(-1.00%)
Aug 12, 2020 9.630 9.650 9.480 9.535 127,154 -0.13(-1.35%)
Aug 11, 2020 9.720 9.910 9.650 9.665 84,125 -0.19(-1.88%)
Aug 10, 2020 9.800 10.15 9.590 9.850 82,300 -0.17(-1.65%)
Aug 07, 2020 10.10 10.17 9.920 10.02 70,600 -0.29(-2.77%)
Aug 06, 2020 10.20 10.30 10.06 10.30 57,673 +0.19(+1.88%)
Aug 05, 2020 10.08 10.25 10.04 10.11 58,444 +0.05(+0.50%)
Aug 04, 2020 9.920 10.06 9.920 10.06 80,990 +0.38(+3.93%)
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.