Byd Ltd H Shs (OP: BYDDF )

37.29 +0.54 (+1.47%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.75 35.00 34.00 34.00 84,309 -0.90(-2.58%)
Dec 30, 2021 32.61 35.28 32.61 34.90 164,365 +1.45(+4.33%)
Dec 29, 2021 33.55 33.71 33.06 33.45 68,120 +0.25(+0.75%)
Dec 28, 2021 33.10 33.42 32.99 33.20 72,376 -0.55(-1.63%)
Dec 27, 2021 34.13 34.13 33.65 33.75 119,129 -0.80(-2.32%)
Dec 23, 2021 34.50 35.21 34.05 34.55 76,854 +0.20(+0.58%)
Dec 22, 2021 34.00 34.50 34.00 34.35 69,085 +0.92(+2.75%)
Dec 21, 2021 32.66 33.50 32.66 33.43 137,920 +1.99(+6.33%)
Dec 20, 2021 31.67 33.20 31.12 31.44 719,881 -2.51(-7.39%)
Dec 17, 2021 34.28 34.28 33.34 33.95 101,710 -0.97(-2.78%)
Dec 16, 2021 34.52 35.75 34.52 34.92 107,736 +0.63(+1.84%)
Dec 15, 2021 34.65 34.65 33.33 34.29 511,989 -0.97(-2.75%)
Dec 14, 2021 35.58 35.90 35.00 35.26 846,280 -0.99(-2.73%)
Dec 13, 2021 38.08 38.08 36.20 36.25 82,300 -1.15(-3.07%)
Dec 10, 2021 37.04 38.20 37.01 37.40 173,479 +0.35(+0.96%)
Dec 09, 2021 38.40 38.40 37.00 37.05 629,982 -0.87(-2.29%)
Dec 08, 2021 38.15 38.59 36.73 37.91 60,234 +0.17(+0.46%)
Dec 07, 2021 37.07 38.34 37.07 37.74 124,922 +0.78(+2.12%)
Dec 06, 2021 36.49 37.00 35.99 36.96 350,629 -0.38(-1.03%)
Dec 03, 2021 38.00 39.37 37.06 37.34 818,748 -1.44(-3.71%)
Dec 02, 2021 40.24 40.24 38.66 38.78 86,708 -0.22(-0.56%)
Dec 01, 2021 40.20 40.20 38.76 39.00 106,262 -0.55(-1.39%)
Nov 30, 2021 39.02 39.98 39.02 39.55 99,675 +0.45(+1.15%)
Nov 29, 2021 38.63 39.68 38.63 39.10 121,185 +0.47(+1.22%)
Nov 26, 2021 37.45 39.90 37.45 38.63 95,508 -1.99(-4.90%)
Nov 24, 2021 40.26 40.62 40.00 40.62 67,057 -0.18(-0.44%)
Nov 23, 2021 41.00 41.24 39.51 40.80 141,548 +0.47(+1.17%)
Nov 22, 2021 39.61 40.63 39.61 40.33 206,890 +1.78(+4.62%)
Nov 19, 2021 38.88 38.88 37.69 38.55 90,845 -0.03(-0.06%)
Nov 18, 2021 39.50 38.68 38.55 38.58 126,094 +0.45(+1.17%)
Nov 17, 2021 38.80 38.80 38.04 38.13 200,323 -0.95(-2.43%)
Nov 16, 2021 38.06 39.08 38.06 39.08 113,771 +1.53(+4.07%)
Nov 15, 2021 39.04 39.04 37.50 37.55 136,942 -1.00(-2.59%)
Nov 12, 2021 39.60 39.60 38.32 38.55 125,007 -1.05(-2.65%)
Nov 11, 2021 38.48 39.95 38.21 39.60 82,746 +1.14(+2.96%)
Nov 10, 2021 38.93 38.46 116,504 -0.95(-2.41%)
Nov 09, 2021 41.00 41.00 39.30 39.41 206,165 -0.07(-0.18%)
Nov 08, 2021 39.50 40.47 39.23 39.48 155,920 -0.07(-0.17%)
Nov 05, 2021 39.99 39.99 39.25 39.55 147,314 -0.61(-1.53%)
Nov 04, 2021 39.95 40.55 39.91 40.16 161,918 +2.19(+5.76%)
Nov 03, 2021 37.50 38.76 37.50 37.98 87,264 -0.27(-0.72%)
Nov 02, 2021 37.50 39.54 37.25 38.25 142,008 +0.76(+2.04%)
Nov 01, 2021 38.00 37.30 37.30 37.49 174,402 +1.22(+3.36%)
Oct 29, 2021 36.99 37.00 36.00 36.27 207,423 -1.33(-3.54%)
Oct 28, 2021 39.97 39.97 36.50 37.60 323,871 -2.40(-6.00%)
Oct 27, 2021 39.85 40.20 39.52 40.00 84,831 +0.20(+0.50%)
Oct 26, 2021 39.82 39.80 195,944 -0.35(-0.87%)
Oct 25, 2021 39.02 40.25 39.02 40.15 220,621 +2.05(+5.38%)
Oct 22, 2021 37.51 38.33 37.51 38.10 181,398 +1.38(+3.76%)
Oct 21, 2021 36.95 36.95 36.35 36.72 73,939 +0.03(+0.08%)
Oct 20, 2021 36.94 36.94 36.49 36.69 53,856 +0.19(+0.52%)
Oct 19, 2021 36.25 36.50 36.10 36.50 125,443 +0.59(+1.65%)
Oct 18, 2021 35.56 35.99 35.56 35.91 133,834 +0.63(+1.77%)
Oct 15, 2021 34.65 35.48 34.65 35.28 178,067 +1.48(+4.38%)
Oct 14, 2021 33.85 33.85 33.43 33.80 93,330 -0.10(-0.29%)
Oct 13, 2021 32.84 33.90 32.84 33.90 81,284 +1.17(+3.57%)
Oct 12, 2021 32.98 32.98 32.37 32.73 76,559 -0.18(-0.55%)
Oct 11, 2021 32.17 33.10 32.17 32.91 154,735 +0.99(+3.10%)
Oct 08, 2021 32.76 32.76 31.50 31.92 51,731 -0.57(-1.75%)
Oct 07, 2021 32.49 32.49 31.51 32.49 122,567 +1.50(+4.84%)
Oct 06, 2021 31.01 31.12 30.80 30.99 57,279 -0.92(-2.88%)
Oct 05, 2021 30.75 31.95 30.75 31.91 113,739 +1.26(+4.11%)
Oct 04, 2021 30.68 31.07 30.50 30.65 116,361 -0.18(-0.58%)
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.