Byd Ltd H Shs (OP: BYDDF )

38.37 +0.05 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 39.00 39.00 38.00 38.37 28,529 +0.05(+0.13%)
Oct 28, 2024 37.30 38.49 36.55 38.32 76,602 +0.74(+1.97%)
Oct 25, 2024 38.90 38.90 37.00 37.58 144,989 +0.93(+2.54%)
Oct 24, 2024 36.99 36.99 36.26 36.65 28,782 +0.05(+0.12%)
Oct 23, 2024 37.00 37.25 36.00 36.60 25,847 -0.14(-0.37%)
Oct 22, 2024 35.30 37.00 35.30 36.74 33,516 -0.09(-0.25%)
Oct 21, 2024 37.02 37.45 36.65 36.83 37,356 -0.03(-0.08%)
Oct 18, 2024 36.00 37.00 36.00 36.86 48,271 +2.48(+7.21%)
Oct 17, 2024 35.60 35.60 34.35 34.38 62,555 -0.75(-2.13%)
Oct 16, 2024 35.95 35.95 34.34 35.13 39,850 +0.32(+0.92%)
Oct 15, 2024 36.50 36.60 34.20 34.81 99,491 -1.86(-5.07%)
Oct 14, 2024 38.50 38.70 36.56 36.67 89,259 -1.38(-3.63%)
Oct 11, 2024 37.40 38.99 37.40 38.05 37,256 -0.20(-0.52%)
Oct 10, 2024 38.00 39.89 38.00 38.25 74,367 +0.75(+2.00%)
Oct 09, 2024 37.19 37.70 36.32 37.50 87,369 -0.25(-0.66%)
Oct 08, 2024 39.80 39.80 36.96 37.75 191,302 -4.00(-9.58%)
Oct 07, 2024 39.50 42.00 39.50 41.75 182,255 +2.77(+7.11%)
Oct 04, 2024 38.50 38.98 38.00 38.98 62,026 +0.96(+2.52%)
Oct 03, 2024 37.00 38.38 36.75 38.02 129,249 +0.03(+0.08%)
Oct 02, 2024 37.81 38.40 37.70 37.99 143,622 +0.69(+1.85%)
Oct 01, 2024 35.80 37.45 35.80 37.30 144,651 +1.74(+4.88%)
Sep 30, 2024 36.05 36.38 35.48 35.56 151,392 +0.15(+0.43%)
Sep 27, 2024 35.00 36.00 35.00 35.41 126,402 +1.47(+4.32%)
Sep 26, 2024 33.00 34.45 32.95 33.95 107,458 +1.29(+3.93%)
Sep 25, 2024 32.50 33.00 31.80 32.66 32,179 -0.34(-1.03%)
Sep 24, 2024 31.40 33.00 31.40 33.00 123,066 +1.97(+6.35%)
Sep 23, 2024 31.29 31.32 30.30 31.03 75,487 -0.35(-1.10%)
Sep 20, 2024 30.68 31.55 30.68 31.38 27,956 -0.36(-1.15%)
Sep 19, 2024 31.35 31.74 31.00 31.74 82,451 +0.74(+2.39%)
Sep 18, 2024 31.00 31.33 30.68 31.00 35,503 +0.00(+0.00%)
Sep 17, 2024 31.00 31.25 30.60 31.00 26,671 +0.34(+1.11%)
Sep 16, 2024 31.00 31.20 30.50 30.66 24,320 +0.02(+0.07%)
Sep 13, 2024 30.62 31.00 30.24 30.64 24,014 +0.07(+0.21%)
Sep 12, 2024 31.00 31.00 29.20 30.57 16,399 -0.43(-1.37%)
Sep 11, 2024 30.00 31.00 30.00 31.00 43,887 +0.96(+3.20%)
Sep 10, 2024 29.86 30.34 29.76 30.04 33,678 -0.26(-0.86%)
Sep 09, 2024 29.05 30.30 29.05 30.30 62,057 +0.50(+1.68%)
Sep 06, 2024 30.25 30.85 29.75 29.80 24,108 -0.50(-1.65%)
Sep 05, 2024 30.25 30.50 29.90 30.30 26,170 +0.26(+0.87%)
Sep 04, 2024 30.00 30.25 29.51 30.04 20,570 +0.04(+0.13%)
Sep 03, 2024 30.50 30.50 29.13 30.00 49,459 -0.50(-1.64%)
Aug 30, 2024 30.00 30.70 30.00 30.50 160,183 +1.26(+4.31%)
Aug 29, 2024 28.78 29.49 27.75 29.24 34,811 +0.60(+2.09%)
Aug 28, 2024 29.50 29.50 28.47 28.64 31,404 -0.56(-1.92%)
Aug 27, 2024 28.65 29.45 28.65 29.20 33,187 +0.45(+1.57%)
Aug 26, 2024 28.62 29.35 28.62 28.75 51,744 -0.25(-0.86%)
Aug 23, 2024 28.55 29.35 28.55 29.00 47,265 +0.10(+0.35%)
Aug 22, 2024 28.20 29.35 28.20 28.90 25,585 -0.10(-0.34%)
Aug 21, 2024 28.36 29.00 28.21 29.00 21,116 +0.79(+2.80%)
Aug 20, 2024 28.20 28.82 28.20 28.21 19,508 -0.47(-1.64%)
Aug 19, 2024 27.88 28.88 27.88 28.68 30,412 +0.08(+0.28%)
Aug 16, 2024 28.88 30.00 26.40 28.60 41,917 +0.71(+2.56%)
Aug 15, 2024 28.00 28.00 27.39 27.89 38,469 +0.54(+1.96%)
Aug 14, 2024 27.99 27.99 27.25 27.35 27,833 -0.16(-0.58%)
Aug 13, 2024 27.18 27.51 27.18 27.51 39,506 +0.33(+1.20%)
Aug 12, 2024 27.50 27.51 26.40 27.18 33,994 -0.32(-1.15%)
Aug 09, 2024 26.45 28.00 26.45 27.50 24,261 +0.50(+1.85%)
Aug 08, 2024 27.15 27.15 26.50 27.00 32,247 +0.10(+0.37%)
Aug 07, 2024 26.72 27.30 26.72 26.90 38,450 -0.14(-0.52%)
Aug 06, 2024 27.20 27.20 26.80 27.04 37,085 -0.27(-0.97%)
Aug 05, 2024 27.15 27.80 25.57 27.30 159,530 -0.59(-2.13%)
Aug 02, 2024 28.00 28.22 27.30 27.90 52,761 -0.70(-2.46%)
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.