Byd CO Ltd H Shs (OP: BYDDF )

28.63 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.890 7.895 7.630 7.640 106,862 +0.00(+0.00%)
Jun 29, 2020 7.655 7.710 7.500 7.640 103,403 +0.03(+0.46%)
Jun 26, 2020 7.770 7.770 7.590 7.605 165,900 -0.10(-1.36%)
Jun 25, 2020 7.510 7.770 7.510 7.710 75,736 -0.01(-0.13%)
Jun 24, 2020 8.000 8.000 7.680 7.720 121,608 -0.09(-1.15%)
Jun 23, 2020 7.940 7.940 7.660 7.810 121,579 +0.15(+1.96%)
Jun 22, 2020 7.630 7.690 7.500 7.660 189,171 +0.05(+0.66%)
Jun 19, 2020 7.430 7.740 7.430 7.610 257,200 +0.16(+2.15%)
Jun 18, 2020 7.350 7.450 7.210 7.450 186,322 +0.32(+4.49%)
Jun 17, 2020 7.240 7.240 6.960 7.130 57,608 +0.14(+2.00%)
Jun 16, 2020 6.870 7.050 6.870 6.990 178,148 +0.02(+0.31%)
Jun 15, 2020 6.770 6.970 6.540 6.968 179,812 +0.40(+6.07%)
Jun 12, 2020 6.710 6.730 6.480 6.570 51,500 -0.14(-2.09%)
Jun 11, 2020 6.850 6.870 6.680 6.710 111,225 -0.12(-1.76%)
Jun 10, 2020 6.680 6.870 6.680 6.830 106,875 +0.12(+1.71%)
Jun 09, 2020 6.850 6.850 6.650 6.715 190,145 -0.13(-1.97%)
Jun 08, 2020 6.800 6.850 6.740 6.850 591,468 +0.23(+3.55%)
Jun 05, 2020 6.360 6.730 6.350 6.615 459,900 +0.29(+4.50%)
Jun 04, 2020 6.303 6.330 6.250 6.330 218,784 +0.06(+0.92%)
Jun 03, 2020 6.290 6.300 6.170 6.272 204,298 +0.01(+0.19%)
Jun 02, 2020 6.170 6.260 6.170 6.260 274,102 +0.27(+4.51%)
Jun 01, 2020 5.740 6.010 5.740 5.990 247,326 +0.31(+5.46%)
May 29, 2020 5.560 5.710 5.510 5.680 90,500 +0.07(+1.25%)
May 28, 2020 5.515 5.750 5.515 5.610 38,963 +0.01(+0.18%)
May 27, 2020 5.760 5.760 5.580 5.600 104,402 -0.16(-2.69%)
May 26, 2020 5.660 5.820 5.660 5.755 107,450 +0.34(+6.38%)
May 22, 2020 5.510 5.600 5.382 5.410 1,115,100 -0.26(-4.59%)
May 21, 2020 5.850 5.850 5.640 5.670 119,875 -0.22(-3.82%)
May 20, 2020 5.990 5.990 5.880 5.895 56,169 +0.07(+1.29%)
May 19, 2020 5.530 5.870 5.530 5.820 105,114 +0.16(+2.83%)
May 18, 2020 5.490 5.800 5.490 5.660 44,153 +0.04(+0.71%)
May 15, 2020 5.800 5.800 5.535 5.620 43,000 +0.08(+1.44%)
May 14, 2020 5.840 5.850 5.490 5.540 375,771 -0.24(-4.15%)
May 13, 2020 5.915 5.915 5.720 5.780 113,044 -0.09(-1.53%)
May 12, 2020 5.745 5.980 5.740 5.870 146,110 -0.01(-0.25%)
May 11, 2020 6.030 6.040 5.800 5.885 104,442 -0.17(-2.89%)
May 08, 2020 6.180 6.180 6.000 6.060 81,600 -0.02(-0.25%)
May 07, 2020 6.190 6.300 6.050 6.075 130,558 -0.10(-1.70%)
May 06, 2020 6.425 6.425 6.180 6.180 822,557 +0.02(+0.32%)
May 05, 2020 5.950 6.190 5.950 6.160 964,467 +0.09(+1.48%)
May 04, 2020 5.960 6.105 5.950 6.070 212,804 +0.10(+1.59%)
May 01, 2020 6.500 6.500 5.890 5.975 206,200 -0.17(-2.69%)
Apr 30, 2020 6.425 6.490 6.100 6.140 245,315 -0.17(-2.69%)
Apr 29, 2020 6.450 6.450 5.980 6.310 210,245 +0.40(+6.73%)
Apr 28, 2020 5.720 5.930 5.720 5.912 257,967 +0.21(+3.72%)
Apr 27, 2020 5.390 5.850 5.390 5.700 94,661 +0.07(+1.24%)
Apr 24, 2020 5.700 5.700 5.550 5.630 65,400 +0.09(+1.62%)
Apr 23, 2020 5.520 5.650 5.520 5.540 64,934 +0.06(+1.07%)
Apr 22, 2020 5.190 5.530 5.190 5.481 157,022 +0.18(+3.42%)
Apr 21, 2020 5.500 5.600 5.300 5.300 100,775 -0.33(-5.86%)
Apr 20, 2020 5.715 5.960 5.620 5.630 200,691 -0.03(-0.53%)
Apr 17, 2020 5.730 5.760 5.620 5.660 102,700 +0.05(+0.89%)
Apr 16, 2020 5.690 5.690 5.500 5.610 223,629 +0.11(+2.00%)
Apr 15, 2020 5.350 5.850 5.350 5.500 193,160 +0.03(+0.55%)
Apr 14, 2020 5.300 5.470 5.300 5.470 784,867 +0.40(+7.89%)
Apr 13, 2020 5.010 5.235 5.010 5.070 69,214 -0.10(-2.03%)
Apr 09, 2020 5.225 5.280 5.000 5.175 115,600 +0.01(+0.29%)
Apr 08, 2020 5.390 5.390 4.880 5.160 124,505 -0.01(-0.19%)
Apr 07, 2020 5.170 5.350 5.110 5.170 348,329 +0.04(+0.78%)
Apr 06, 2020 5.030 5.190 4.950 5.130 262,758 +0.18(+3.64%)
Apr 03, 2020 5.022 5.065 4.819 4.950 94,200 -0.10(-1.98%)
Apr 02, 2020 4.725 5.240 4.700 5.050 90,758 +0.22(+4.55%)
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.