Byd CO Ltd H Shs (OP: BYDDF )

18.92 USD +0.84 (+4.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.250 3.250 3.150 3.160 33,200 -0.02(-0.63%)
Mar 27, 2013 3.180 3.195 3.180 3.180 45,453 -0.02(-0.63%)
Mar 26, 2013 3.150 3.205 3.150 3.200 53,095 +0.10(+3.23%)
Mar 25, 2013 3.165 3.200 3.080 3.100 119,887 -0.10(-3.13%)
Mar 22, 2013 3.150 3.250 3.150 3.200 21,905 +0.08(+2.56%)
Mar 21, 2013 3.250 3.250 3.100 3.120 61,318 -0.17(-5.17%)
Mar 20, 2013 3.260 3.320 3.260 3.290 88,316 +0.33(+10.96%)
Mar 19, 2013 2.960 2.990 2.960 2.965 43,640 -0.03(-0.84%)
Mar 18, 2013 2.900 3.010 2.900 2.990 78,202 -0.03(-0.99%)
Mar 15, 2013 3.130 3.130 3.010 3.020 262,136 -0.34(-10.12%)
Mar 14, 2013 3.360 3.370 3.340 3.360 116,380 -0.01(-0.30%)
Mar 13, 2013 3.490 3.490 3.370 3.370 83,080 -0.15(-4.26%)
Mar 12, 2013 3.490 3.520 3.490 3.520 25,326 -0.03(-0.85%)
Mar 11, 2013 3.560 3.560 3.510 3.550 32,829 -0.01(-0.28%)
Mar 08, 2013 3.600 3.600 3.550 3.560 42,044 -0.13(-3.52%)
Mar 07, 2013 3.630 3.720 3.630 3.690 68,358 -0.06(-1.60%)
Mar 06, 2013 3.710 3.760 3.710 3.750 47,919 +0.01(+0.27%)
Mar 05, 2013 3.680 3.750 3.680 3.740 168,352 +0.14(+3.89%)
Mar 04, 2013 3.580 3.620 3.580 3.600 61,511 +0.03(+0.84%)
Mar 01, 2013 3.520 3.600 3.510 3.570 53,142 +0.09(+2.59%)
Feb 28, 2013 3.550 3.560 3.460 3.480 191,262 -0.21(-5.69%)
Feb 27, 2013 3.670 3.690 3.650 3.690 103,873 +0.02(+0.54%)
Feb 26, 2013 3.750 3.750 3.610 3.670 129,593 -0.10(-2.65%)
Feb 25, 2013 3.870 3.870 3.750 3.770 24,773 -0.15(-3.83%)
Feb 22, 2013 3.820 3.920 3.820 3.920 65,900 +0.10(+2.62%)
Feb 21, 2013 3.800 3.890 3.760 3.820 118,695 -0.06(-1.55%)
Feb 20, 2013 3.920 3.980 3.870 3.880 139,263 +0.07(+1.84%)
Feb 19, 2013 3.840 3.840 3.730 3.810 261,971 -0.30(-7.30%)
Feb 15, 2013 4.050 4.150 4.050 4.110 339,006 +0.28(+7.31%)
Feb 14, 2013 3.770 3.850 3.770 3.830 50,660 +0.10(+2.68%)
Feb 13, 2013 3.710 3.730 3.700 3.730 83,735 +0.03(+0.81%)
Feb 12, 2013 3.750 3.750 3.670 3.700 106,937 +0.01(+0.20%)
Feb 11, 2013 3.714 3.770 3.690 3.692 50,869 -0.02(-0.47%)
Feb 08, 2013 3.680 3.720 3.680 3.710 123,027 +0.02(+0.54%)
Feb 07, 2013 3.700 3.740 3.650 3.690 260,424 +0.21(+6.03%)
Feb 06, 2013 3.450 3.500 3.450 3.480 43,433 +0.16(+4.82%)
Feb 04, 2013 3.350 3.354 3.310 3.320 50,755 -0.04(-1.19%)
Feb 01, 2013 3.300 3.380 3.300 3.360 51,738 -0.01(-0.30%)
Jan 31, 2013 3.350 3.370 3.340 3.370 20,598 +0.01(+0.24%)
Jan 30, 2013 3.380 3.380 3.330 3.362 30,577 +0.01(+0.36%)
Jan 29, 2013 3.310 3.370 3.310 3.350 59,078 +0.02(+0.60%)
Jan 28, 2013 3.300 3.390 3.300 3.330 82,111 +0.03(+0.91%)
Jan 25, 2013 3.390 3.410 3.300 3.300 144,819 -0.14(-4.07%)
Jan 24, 2013 3.385 3.450 3.385 3.440 117,382 +0.05(+1.47%)
Jan 23, 2013 3.380 3.420 3.380 3.390 67,863 +0.01(+0.30%)
Jan 22, 2013 3.390 3.460 3.370 3.380 134,786 -0.06(-1.74%)
Jan 18, 2013 3.400 3.460 3.390 3.440 338,850 +0.11(+3.37%)
Jan 17, 2013 3.380 3.380 3.300 3.328 102,761 -0.13(-3.82%)
Jan 16, 2013 3.490 3.490 3.430 3.460 40,722 -0.03(-0.86%)
Jan 15, 2013 3.435 3.490 3.420 3.490 73,311 +0.07(+2.17%)
Jan 14, 2013 3.390 3.450 3.390 3.416 135,088 +0.06(+1.67%)
Jan 12, 2013 3.300 3.360 3.300 3.360 165,715 +0.00(+0.00%)
Jan 11, 2013 3.300 3.360 3.300 3.360 165,715 +0.07(+2.13%)
Jan 10, 2013 3.260 3.300 3.260 3.290 104,699 -0.07(-2.08%)
Jan 09, 2013 3.350 3.400 3.350 3.360 129,582 +0.30(+9.80%)
Jan 08, 2013 3.020 3.100 3.020 3.060 45,277 +0.06(+2.00%)
Jan 07, 2013 2.950 3.000 2.950 3.000 46,391 +0.04(+1.35%)
Jan 04, 2013 2.960 2.986 2.920 2.960 148,148 -0.04(-1.33%)
Jan 03, 2013 3.040 3.040 3.000 3.000 62,349 -0.05(-1.64%)
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.