Byd CO Ltd H Shs (OP: BYDDF )

19.45 USD -0.75 (-3.71%)
Official Closing Price Updated: 3:59 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.280 6.280 6.195 6.215 12,433 -0.06(-0.96%)
Oct 29, 2015 6.200 6.300 6.130 6.275 329,663 +0.08(+1.34%)
Oct 28, 2015 6.240 6.300 6.180 6.192 23,843 -0.01(-0.13%)
Oct 27, 2015 6.190 6.200 6.180 6.200 9,376 +0.00(+0.00%)
Oct 26, 2015 6.205 6.250 6.160 6.200 144,576 -0.03(-0.48%)
Oct 23, 2015 6.220 6.250 6.160 6.230 59,445 +0.03(+0.48%)
Oct 22, 2015 6.130 6.220 6.130 6.200 21,134 +0.12(+1.97%)
Oct 21, 2015 6.150 6.150 6.080 6.080 40,000 -0.10(-1.62%)
Oct 20, 2015 6.200 6.200 6.160 6.180 24,528 -0.08(-1.28%)
Oct 19, 2015 6.325 6.325 6.250 6.260 48,978 +0.07(+1.13%)
Oct 16, 2015 6.150 6.200 6.150 6.190 109,431 +0.06(+0.98%)
Oct 15, 2015 6.090 6.180 6.030 6.130 59,361 +0.08(+1.41%)
Oct 14, 2015 6.030 6.100 6.030 6.045 199,942 +0.10(+1.77%)
Oct 13, 2015 5.900 6.000 5.890 5.940 14,880 +0.04(+0.68%)
Oct 12, 2015 5.920 6.000 5.880 5.900 88,482 +0.27(+4.80%)
Oct 09, 2015 5.670 5.735 5.614 5.630 159,665 -0.24(-4.09%)
Oct 08, 2015 5.880 5.880 5.815 5.870 81,230 -0.04(-0.68%)
Oct 07, 2015 5.940 6.000 5.902 5.910 84,946 +0.15(+2.60%)
Oct 06, 2015 5.830 5.570 5.760 103,325 +0.19(+3.41%)
Oct 05, 2015 5.535 5.590 5.500 5.570 104,962 -0.02(-0.45%)
Oct 02, 2015 5.410 5.600 5.410 5.595 185,757 +0.29(+5.57%)
Oct 01, 2015 5.310 5.390 5.300 5.300 110,506 +0.02(+0.38%)
Sep 30, 2015 5.250 5.300 5.200 5.280 59,249 +0.31(+6.24%)
Sep 29, 2015 4.950 5.002 4.890 4.970 611,528 +0.06(+1.22%)
Sep 28, 2015 4.980 4.980 4.870 4.910 146,736 -0.08(-1.50%)
Sep 25, 2015 4.990 5.050 4.980 4.985 138,186 +0.22(+4.62%)
Sep 24, 2015 4.780 4.780 4.720 4.765 60,566 -0.02(-0.31%)
Sep 23, 2015 4.790 4.840 4.780 4.780 50,093 +0.11(+2.36%)
Sep 22, 2015 4.720 4.720 4.670 4.670 50,651 -0.10(-2.10%)
Sep 21, 2015 4.820 4.820 4.720 4.770 34,003 +0.07(+1.49%)
Sep 18, 2015 4.760 4.760 4.700 4.700 21,212 +0.02(+0.43%)
Sep 17, 2015 4.640 4.700 4.570 4.680 78,748 +0.02(+0.43%)
Sep 16, 2015 4.550 4.660 4.550 4.660 24,116 +0.25(+5.67%)
Sep 15, 2015 4.370 4.410 4.310 4.410 19,320 +0.08(+1.85%)
Sep 14, 2015 4.350 4.350 4.280 4.330 21,765 -0.07(-1.59%)
Sep 11, 2015 4.370 4.400 4.310 4.400 41,539 -0.02(-0.45%)
Sep 10, 2015 4.430 4.450 4.370 4.420 43,026 +0.09(+2.08%)
Sep 09, 2015 4.410 4.450 4.330 4.330 54,372 +0.03(+0.70%)
Sep 08, 2015 4.330 4.330 4.250 4.300 52,589 +0.39(+9.97%)
Sep 04, 2015 3.910 3.910 3.910 0 -0.07(-1.76%)
Sep 03, 2015 3.950 4.030 3.940 3.980 29,308 +0.03(+0.76%)
Sep 02, 2015 3.900 3.950 3.900 3.950 50,772 +0.05(+1.28%)
Sep 01, 2015 3.980 3.980 3.900 3.900 37,745 -0.14(-3.47%)
Aug 31, 2015 4.090 4.090 4.030 4.040 36,913 -0.19(-4.49%)
Aug 28, 2015 4.290 4.290 4.140 4.230 15,088 +0.03(+0.71%)
Aug 27, 2015 4.090 4.300 4.090 4.200 93,685 +0.21(+5.26%)
Aug 26, 2015 3.820 3.990 3.820 3.990 109,294 +0.15(+3.91%)
Aug 25, 2015 3.865 3.980 3.840 3.840 249,733 +0.10(+2.67%)
Aug 24, 2015 3.725 3.840 3.500 3.740 3,050,988 -0.16(-4.10%)
Aug 21, 2015 3.930 4.000 3.900 3.900 153,686 -0.10(-2.50%)
Aug 20, 2015 4.090 4.095 4.000 4.000 191,772 -0.29(-6.76%)
Aug 19, 2015 4.320 4.330 4.250 4.290 62,276 -0.07(-1.61%)
Aug 18, 2015 4.380 4.390 4.310 4.360 28,308 -0.22(-4.80%)
Aug 17, 2015 4.580 4.580 4.540 4.580 31,500 -0.02(-0.43%)
Aug 14, 2015 4.577 4.630 4.560 4.600 94,825 -0.04(-0.86%)
Aug 13, 2015 4.640 4.680 4.610 4.640 45,662 +0.07(+1.53%)
Aug 12, 2015 4.520 4.570 4.480 4.570 34,494 -0.09(-1.93%)
Aug 11, 2015 4.700 4.700 4.610 4.660 26,548 -0.20(-4.12%)
Aug 10, 2015 4.825 4.880 4.820 4.860 29,620 +0.03(+0.62%)
Aug 07, 2015 4.890 4.890 4.815 4.830 14,663 -0.14(-2.82%)
Aug 06, 2015 4.982 5.000 4.950 4.970 62,325 +0.20(+4.19%)
Aug 05, 2015 4.720 4.770 4.720 4.770 74,647 +0.38(+8.66%)
Aug 04, 2015 4.370 4.440 4.370 4.390 45,628 +0.06(+1.39%)
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.