Byd CO Ltd H Shs (OP: BYDDF )

28.70 USD +0.16 (+0.56%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.43 26.43 26.43 173,994 +0.72(+2.79%)
Dec 30, 2020 25.75 25.75 25.00 25.71 173,994 +0.56(+2.23%)
Dec 29, 2020 25.01 25.18 24.61 25.15 201,953 -0.27(-1.06%)
Dec 28, 2020 25.62 25.74 25.31 25.42 283,626 +0.90(+3.67%)
Dec 24, 2020 24.10 25.65 24.10 24.52 130,900 -0.93(-3.65%)
Dec 23, 2020 25.68 25.68 25.12 25.45 232,826 +0.49(+1.96%)
Dec 22, 2020 25.55 25.55 24.80 24.96 345,843 -1.19(-4.55%)
Dec 21, 2020 25.64 26.20 25.64 26.15 471,833 +2.22(+9.28%)
Dec 18, 2020 23.80 24.00 23.80 23.93 184,600 +0.41(+1.73%)
Dec 17, 2020 23.55 23.64 23.32 23.52 157,776 +0.22(+0.95%)
Dec 16, 2020 23.61 23.61 23.11 23.30 227,901 -0.45(-1.89%)
Dec 15, 2020 23.80 23.80 23.20 23.75 136,278 +0.62(+2.66%)
Dec 14, 2020 23.04 23.45 23.01 23.13 238,746 +0.91(+4.11%)
Dec 11, 2020 22.20 22.61 22.12 22.22 190,600 -0.67(-2.91%)
Dec 10, 2020 22.46 22.90 22.33 22.89 160,663 +0.19(+0.82%)
Dec 09, 2020 23.39 23.40 22.35 22.70 343,569 -0.95(-4.02%)
Dec 08, 2020 23.27 23.69 23.27 23.65 190,333 +0.55(+2.38%)
Dec 07, 2020 22.81 23.20 22.60 23.10 462,273 +0.30(+1.32%)
Dec 04, 2020 22.08 23.00 21.94 22.80 208,100 +0.69(+3.14%)
Dec 03, 2020 22.85 22.85 22.11 22.11 350,359 -0.71(-3.13%)
Dec 02, 2020 22.99 22.99 22.10 22.82 634,095 -0.79(-3.35%)
Dec 01, 2020 24.25 24.74 23.55 23.61 567,958 +0.17(+0.73%)
Nov 30, 2020 24.00 24.14 23.10 23.44 612,244 -0.97(-3.97%)
Nov 27, 2020 24.35 24.59 24.31 24.41 516,300 -0.76(-3.00%)
Nov 25, 2020 25.13 25.82 24.81 25.17 524,700 -0.95(-3.62%)
Nov 24, 2020 27.20 27.20 25.70 26.11 819,896 -0.27(-1.02%)
Nov 23, 2020 26.00 26.38 24.60 26.38 965,035 +2.62(+11.00%)
Nov 20, 2020 23.79 23.79 23.41 23.76 558,100 +1.09(+4.83%)
Nov 19, 2020 22.55 22.83 22.28 22.67 570,819 -0.47(-2.03%)
Nov 18, 2020 23.12 23.33 22.59 23.14 431,718 +0.92(+4.14%)
Nov 17, 2020 22.35 22.47 21.92 22.22 843,289 -1.22(-5.20%)
Nov 16, 2020 23.02 23.59 22.70 23.44 1,182,553 -0.16(-0.68%)
Nov 13, 2020 24.08 25.00 23.23 23.60 1,014,700 -0.07(-0.30%)
Nov 12, 2020 23.20 23.76 22.95 23.67 841,661 +2.15(+9.99%)
Nov 11, 2020 21.02 21.59 20.42 21.52 828,146 -1.18(-5.22%)
Nov 10, 2020 23.65 23.65 21.84 22.70 1,670,759 -2.60(-10.29%)
Nov 09, 2020 25.89 25.89 25.25 25.31 746,776 -0.30(-1.15%)
Nov 06, 2020 25.49 25.61 25.22 25.61 726,500 -0.29(-1.14%)
Nov 05, 2020 25.66 25.92 25.15 25.90 1,110,028 +2.95(+12.88%)
Nov 04, 2020 22.67 23.05 22.40 22.95 665,010 +0.61(+2.71%)
Nov 03, 2020 22.34 22.39 21.90 22.34 722,195 +0.02(+0.09%)
Nov 02, 2020 22.50 22.55 22.31 22.32 1,320,071 +1.90(+9.30%)
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%)
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.