Byd Ltd H Shs (OP: BYDDF )

35.91 USD +0.63 (+1.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.390 6.470 6.390 6.420 66,779 +0.03(+0.47%)
Feb 27, 2019 6.320 6.430 6.320 6.390 492,199 -0.20(-2.98%)
Feb 26, 2019 6.680 6.750 6.570 6.586 275,522 -0.24(-3.50%)
Feb 25, 2019 6.865 6.930 6.760 6.825 148,989 +0.42(+6.56%)
Feb 22, 2019 6.400 6.440 6.331 6.405 56,100 +0.05(+0.86%)
Feb 21, 2019 6.430 6.450 6.350 6.350 74,900 -0.05(-0.78%)
Feb 20, 2019 6.440 6.460 6.290 6.400 66,772 +0.07(+1.18%)
Feb 19, 2019 6.235 6.340 6.180 6.325 186,984 -0.17(-2.69%)
Feb 15, 2019 6.455 6.550 6.450 6.500 193,200 -0.12(-1.75%)
Feb 14, 2019 6.695 6.700 6.550 6.616 208,327 +0.15(+2.26%)
Feb 13, 2019 6.500 6.530 6.290 6.470 54,377 +0.21(+3.27%)
Feb 12, 2019 6.295 6.300 6.200 6.265 159,580 +0.23(+3.90%)
Feb 11, 2019 6.100 6.100 6.010 6.030 36,175 +0.08(+1.34%)
Feb 08, 2019 5.910 6.000 5.900 5.950 71,000 -0.07(-1.16%)
Feb 07, 2019 6.085 6.110 6.000 6.020 75,447 -0.10(-1.63%)
Feb 06, 2019 6.190 6.215 6.110 6.120 51,623 -0.06(-0.97%)
Feb 05, 2019 6.050 6.180 6.050 6.180 153,220 +0.13(+2.15%)
Feb 04, 2019 6.095 6.140 6.000 6.050 72,168 +0.05(+0.87%)
Feb 01, 2019 6.050 6.050 5.900 5.998 120,300 +0.08(+1.40%)
Jan 31, 2019 5.820 5.950 5.820 5.915 285,426 +0.04(+0.77%)
Jan 30, 2019 5.845 5.870 5.740 5.870 90,604 +0.00(+0.00%)
Jan 29, 2019 5.940 5.940 5.850 5.870 127,519 -0.13(-2.17%)
Jan 28, 2019 6.000 6.000 5.900 6.000 205,614 +0.00(+0.00%)
Jan 25, 2019 6.000 6.010 5.980 6.000 43,400 +0.10(+1.69%)
Jan 24, 2019 5.970 5.970 5.830 5.900 222,315 +0.13(+2.25%)
Jan 23, 2019 5.700 5.820 5.700 5.770 78,153 +0.15(+2.67%)
Jan 22, 2019 5.590 5.720 5.590 5.620 102,509 -0.07(-1.23%)
Jan 18, 2019 5.610 5.700 5.610 5.690 322,400 +0.07(+1.25%)
Jan 17, 2019 5.520 5.630 5.510 5.620 699,228 -0.27(-4.58%)
Jan 16, 2019 5.848 5.900 5.848 5.890 53,227 +0.04(+0.68%)
Jan 15, 2019 5.760 5.890 5.750 5.850 639,967 +0.08(+1.39%)
Jan 14, 2019 5.780 5.940 5.670 5.770 1,755,990 -0.32(-5.18%)
Jan 11, 2019 5.950 6.090 5.950 6.085 48,500 +0.01(+0.25%)
Jan 10, 2019 6.035 6.130 6.000 6.070 738,954 -0.18(-2.88%)
Jan 09, 2019 6.220 6.270 6.200 6.250 69,379 -0.21(-3.18%)
Jan 08, 2019 6.200 6.470 6.200 6.455 161,435 +0.32(+5.23%)
Jan 07, 2019 6.130 6.220 6.050 6.134 87,550 -0.00(-0.02%)
Jan 04, 2019 6.000 6.170 5.980 6.135 205,700 +0.22(+3.81%)
Jan 03, 2019 5.950 5.960 5.890 5.910 251,761 -0.26(-4.29%)
Jan 02, 2019 6.160 6.210 6.140 6.175 174,187 -0.16(-2.45%)
Dec 31, 2018 6.375 6.450 6.300 6.330 64,000 -0.11(-1.71%)
Dec 28, 2018 6.310 6.460 6.310 6.440 582,800 +0.26(+4.21%)
Dec 27, 2018 6.200 6.290 6.150 6.180 163,237 -0.41(-6.22%)
Dec 26, 2018 6.430 6.590 6.410 6.590 95,758 +0.12(+1.93%)
Dec 24, 2018 6.555 6.555 6.410 6.465 62,400 +0.00(+0.00%)
Dec 21, 2018 6.480 6.620 6.450 6.465 342,400 +0.00(+0.08%)
Dec 20, 2018 6.570 6.600 6.400 6.460 193,707 -0.20(-3.00%)
Dec 19, 2018 6.795 6.890 6.577 6.660 100,834 -0.33(-4.72%)
Dec 18, 2018 6.910 7.000 6.910 6.990 116,632 +0.13(+1.90%)
Dec 17, 2018 6.930 6.980 6.860 6.860 401,588 -0.44(-6.03%)
Dec 14, 2018 7.360 7.360 7.240 7.300 31,400 -0.03(-0.40%)
Dec 13, 2018 7.305 7.330 7.250 7.329 61,865 +0.11(+1.51%)
Dec 12, 2018 7.116 7.290 7.100 7.220 176,769 +0.23(+3.29%)
Dec 11, 2018 6.995 7.080 6.910 6.990 65,497 +0.12(+1.68%)
Dec 10, 2018 6.905 6.950 6.760 6.874 54,172 -0.06(-0.81%)
Dec 07, 2018 7.090 7.110 6.930 6.930 101,200 -0.17(-2.38%)
Dec 06, 2018 7.160 7.160 6.900 7.099 111,348 -0.06(-0.85%)
Dec 04, 2018 7.250 7.390 7.160 7.160 78,900 -0.11(-1.51%)
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.