Byd Ltd H Shs (OP: BYDDF )

38.63 USD UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.035 6.070 6.010 6.070 93,300 +0.00(+0.00%)
Mar 28, 2019 5.950 6.150 5.920 6.070 186,932 +0.00(+0.07%)
Mar 27, 2019 6.300 6.410 6.050 6.066 146,710 -0.31(-4.92%)
Mar 26, 2019 6.435 6.435 6.360 6.380 106,174 +0.01(+0.16%)
Mar 25, 2019 6.460 6.460 6.340 6.370 102,389 -0.01(-0.23%)
Mar 22, 2019 6.425 6.500 6.350 6.385 88,000 -0.07(-1.01%)
Mar 21, 2019 6.330 6.450 6.330 6.450 28,851 +0.05(+0.78%)
Mar 20, 2019 6.420 6.440 6.330 6.400 56,158 +0.05(+0.79%)
Mar 19, 2019 6.340 6.420 6.340 6.350 18,026 -0.03(-0.47%)
Mar 18, 2019 6.300 6.490 6.260 6.380 258,523 +0.12(+2.00%)
Mar 15, 2019 6.160 6.260 6.160 6.255 48,500 +0.20(+3.22%)
Mar 14, 2019 6.026 6.090 6.000 6.060 30,775 +0.07(+1.15%)
Mar 13, 2019 5.970 6.040 5.970 5.991 94,265 -0.06(-0.98%)
Mar 12, 2019 6.020 6.110 6.020 6.050 38,216 +0.04(+0.67%)
Mar 11, 2019 5.985 6.040 5.985 6.010 168,884 -0.03(-0.50%)
Mar 08, 2019 6.070 6.080 6.000 6.040 116,100 -0.24(-3.82%)
Mar 07, 2019 6.430 6.430 6.220 6.280 56,057 -0.02(-0.32%)
Mar 06, 2019 6.280 6.400 6.280 6.300 53,220 -0.03(-0.41%)
Mar 05, 2019 6.250 6.330 6.250 6.326 50,599 +0.16(+2.53%)
Mar 04, 2019 6.170 6.310 6.160 6.170 346,218 -0.23(-3.59%)
Mar 01, 2019 6.350 6.460 6.350 6.400 116,600 -0.02(-0.31%)
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%)
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.