Byd CO Ltd H Shs (OP: BYDDF )

28.48 USD +0.34 (+1.20%)
Official Closing Price Updated: 3:58 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.22 23.10 22.22 23.00 165,967 +0.24(+1.05%)
May 27, 2021 23.25 23.45 22.43 22.76 99,581 -0.21(-0.93%)
May 26, 2021 22.93 23.00 22.40 22.97 176,300 +0.92(+4.19%)
May 25, 2021 22.86 22.93 21.22 22.05 99,910 +0.05(+0.22%)
May 24, 2021 21.74 22.09 21.45 22.00 119,545 +0.42(+1.93%)
May 21, 2021 21.50 21.88 21.40 21.58 119,920 +0.52(+2.46%)
May 20, 2021 20.94 21.15 20.73 21.07 175,532 +1.12(+5.64%)
May 19, 2021 19.25 19.94 19.25 19.94 197,505 +0.11(+0.55%)
May 18, 2021 19.58 20.15 19.45 19.83 104,148 +0.11(+0.54%)
May 17, 2021 19.45 19.84 19.06 19.72 128,747 +0.80(+4.25%)
May 14, 2021 17.98 19.10 17.98 18.92 127,071 +0.84(+4.65%)
May 13, 2021 18.66 18.85 17.72 18.08 181,057 -0.51(-2.74%)
May 12, 2021 18.55 19.70 18.55 18.59 164,739 +0.21(+1.14%)
May 11, 2021 17.61 18.38 17.41 18.38 360,963 +0.38(+2.11%)
May 10, 2021 18.80 18.81 18.00 18.00 475,254 -0.80(-4.26%)
May 07, 2021 18.95 19.08 18.55 18.80 277,678 -0.65(-3.34%)
May 06, 2021 19.75 19.75 19.21 19.45 328,626 -0.75(-3.71%)
May 05, 2021 20.23 20.68 19.86 20.20 167,040 +0.20(+1.00%)
May 04, 2021 20.28 20.45 19.75 20.00 189,657 -0.18(-0.89%)
May 03, 2021 20.50 20.80 20.15 20.18 178,364 -0.57(-2.75%)
Apr 30, 2021 21.00 21.00 20.40 20.75 223,000 -0.77(-3.56%)
Apr 29, 2021 22.36 22.42 21.16 21.52 205,195 -0.78(-3.52%)
Apr 28, 2021 22.81 22.81 22.28 22.30 173,029 -0.55(-2.41%)
Apr 27, 2021 22.88 22.95 22.60 22.85 87,923 -0.05(-0.22%)
Apr 26, 2021 22.75 22.95 22.65 22.90 152,614 -0.51(-2.19%)
Apr 23, 2021 23.00 23.44 22.94 23.41 88,600 +0.57(+2.50%)
Apr 22, 2021 23.06 23.26 22.80 22.84 144,349 -0.54(-2.30%)
Apr 21, 2021 23.29 23.79 22.84 23.38 94,436 +0.12(+0.51%)
Apr 20, 2021 23.62 24.49 23.19 23.26 142,791 -0.24(-1.02%)
Apr 19, 2021 23.19 23.60 23.13 23.50 153,924 +0.66(+2.89%)
Apr 16, 2021 22.59 22.90 22.50 22.84 180,100 +0.29(+1.29%)
Apr 15, 2021 23.27 23.27 22.35 22.55 180,153 +0.04(+0.18%)
Apr 14, 2021 23.01 23.59 22.50 22.51 126,085 +0.07(+0.31%)
Apr 13, 2021 21.88 22.45 21.51 22.44 165,710 +0.57(+2.61%)
Apr 12, 2021 22.41 22.41 21.53 21.87 278,040 -0.67(-2.97%)
Apr 09, 2021 22.55 22.79 22.31 22.54 142,200 -0.46(-2.00%)
Apr 08, 2021 23.40 23.40 22.95 23.00 193,997 +0.46(+2.04%)
Apr 07, 2021 23.25 23.25 22.47 22.54 243,092 -0.56(-2.42%)
Apr 06, 2021 23.40 23.40 23.00 23.10 179,424 -0.05(-0.22%)
Apr 05, 2021 23.00 23.34 23.00 23.15 222,513 +0.38(+1.67%)
Apr 01, 2021 22.70 23.32 22.62 22.77 183,000 +1.01(+4.64%)
Mar 31, 2021 21.46 21.92 21.00 21.76 179,999 -0.65(-2.90%)
Mar 30, 2021 21.17 22.41 21.13 22.41 189,160 +0.61(+2.80%)
Mar 29, 2021 22.53 22.54 21.73 21.80 250,062 -1.01(-4.43%)
Mar 26, 2021 22.39 22.90 22.23 22.81 237,900 +1.05(+4.81%)
Mar 25, 2021 20.95 21.85 20.94 21.76 263,649 +0.91(+4.38%)
Mar 24, 2021 22.50 22.50 20.85 20.85 593,383 -2.35(-10.13%)
Mar 23, 2021 23.81 23.82 23.10 23.20 253,079 -1.19(-4.88%)
Mar 22, 2021 24.22 24.48 23.84 24.39 154,240 +0.29(+1.20%)
Mar 19, 2021 23.63 24.45 23.51 24.10 182,600 -0.04(-0.18%)
Mar 18, 2021 25.35 25.50 24.05 24.14 189,270 -1.04(-4.12%)
Mar 17, 2021 24.30 25.18 24.00 25.18 324,947 +0.52(+2.11%)
Mar 16, 2021 24.52 24.88 24.33 24.66 166,654 +0.33(+1.34%)
Mar 15, 2021 24.62 24.62 23.99 24.33 314,674 -0.65(-2.58%)
Mar 12, 2021 25.06 25.12 24.50 24.98 344,200 -1.01(-3.89%)
Mar 11, 2021 25.46 26.19 25.37 25.99 492,320 +2.04(+8.50%)
Mar 10, 2021 24.71 24.84 23.75 23.95 551,479 -0.70(-2.83%)
Mar 09, 2021 23.67 25.19 23.23 24.65 499,802 +2.28(+10.19%)
Mar 08, 2021 23.27 23.42 22.32 22.37 842,441 -2.45(-9.87%)
Mar 05, 2021 24.66 26.08 23.10 24.82 1,066,600 +0.45(+1.83%)
Mar 04, 2021 25.56 25.62 23.67 24.38 677,400 -2.26(-8.47%)
Mar 03, 2021 27.65 27.79 26.63 26.63 368,664 -0.59(-2.18%)
Mar 02, 2021 28.72 28.72 27.18 27.22 543,832 -1.28(-4.48%)
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.