Byd Ltd H Shs (OP: BYDDF )

35.28 USD +1.48 (+4.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.790 8.800 8.600 8.710 241,448 +0.41(+4.94%)
Nov 27, 2009 8.100 8.350 8.100 8.300 125,401 -0.22(-2.58%)
Nov 25, 2009 8.400 8.570 8.400 8.520 177,100 +0.40(+4.93%)
Nov 24, 2009 8.180 8.300 8.020 8.120 249,338 -0.31(-3.68%)
Nov 23, 2009 8.550 8.600 8.430 8.430 303,788 -0.07(-0.82%)
Nov 20, 2009 8.360 8.520 8.360 8.500 334,347 +0.56(+7.05%)
Nov 19, 2009 7.800 7.950 7.710 7.940 711,529 -0.10(-1.24%)
Nov 18, 2009 8.400 8.400 7.960 8.040 1,362,582 -0.76(-8.64%)
Nov 17, 2009 8.850 8.900 8.710 8.800 1,046,718 -0.52(-5.58%)
Nov 16, 2009 9.400 9.464 9.200 9.320 320,822 -0.33(-3.42%)
Nov 13, 2009 9.690 9.700 9.600 9.650 216,251 +0.21(+2.22%)
Nov 12, 2009 9.400 9.600 9.310 9.440 877,299 +0.44(+4.89%)
Nov 11, 2009 9.050 9.100 8.950 9.000 359,306 -0.08(-0.88%)
Nov 10, 2009 9.100 9.300 9.000 9.080 362,834 -0.23(-2.47%)
Nov 09, 2009 9.100 9.320 9.100 9.310 279,413 +0.15(+1.64%)
Nov 06, 2009 9.300 9.350 9.150 9.160 258,685 -0.43(-4.48%)
Nov 05, 2009 9.500 9.600 9.400 9.590 214,083 +0.10(+1.05%)
Nov 04, 2009 9.450 9.600 9.410 9.490 330,003 +0.20(+2.15%)
Nov 03, 2009 9.250 9.781 9.000 9.290 367,271 -0.36(-3.73%)
Nov 02, 2009 9.410 9.800 9.410 9.650 658,304 +0.90(+10.31%)
Oct 30, 2009 9.850 9.850 8.670 8.748 1,471,565 -1.43(-14.07%)
Oct 29, 2009 9.990 10.23 9.850 10.18 852,429 +0.35(+3.56%)
Oct 28, 2009 10.60 10.60 9.810 9.830 1,392,063 -1.10(-10.06%)
Oct 27, 2009 10.90 10.98 10.80 10.93 370,019 +0.11(+1.02%)
Oct 26, 2009 11.15 11.25 10.75 10.82 483,959 -0.30(-2.70%)
Oct 23, 2009 11.19 11.20 11.05 11.12 466,021 +0.10(+0.91%)
Oct 22, 2009 10.80 11.02 10.70 11.02 529,107 +0.45(+4.26%)
Oct 21, 2009 10.75 10.75 10.57 10.57 332,825 -0.22(-2.04%)
Oct 20, 2009 10.74 10.80 10.69 10.79 739,831 -0.28(-2.53%)
Oct 19, 2009 10.80 11.14 10.60 11.07 985,182 +0.87(+8.53%)
Oct 16, 2009 10.15 10.25 10.02 10.20 819,816 +0.27(+2.72%)
Oct 15, 2009 9.850 9.950 6.090 9.930 555,829 +0.26(+2.69%)
Oct 14, 2009 9.550 9.700 9.450 9.670 263,567 +0.13(+1.36%)
Oct 13, 2009 9.400 9.550 9.350 9.540 322,818 +0.19(+2.03%)
Oct 12, 2009 9.300 9.400 9.300 9.350 342,124 +0.35(+3.89%)
Oct 09, 2009 9.100 9.100 8.910 9.000 355,369 +0.09(+1.01%)
Oct 08, 2009 8.750 8.920 8.750 8.910 333,217 +0.40(+4.70%)
Oct 07, 2009 8.540 8.540 8.450 8.510 209,606 +0.11(+1.31%)
Oct 06, 2009 8.300 8.550 8.280 8.400 442,248 +0.64(+8.25%)
Oct 05, 2009 7.650 7.800 7.650 7.760 1,000,782 +0.08(+1.04%)
Oct 02, 2009 7.930 8.050 7.550 7.680 1,230,913 -0.41(-5.07%)
Oct 01, 2009 8.250 8.350 8.080 8.090 335,206 -0.16(-1.94%)
Sep 30, 2009 8.300 8.350 8.200 8.250 180,916 -0.04(-0.48%)
Sep 29, 2009 8.170 8.350 8.170 8.290 215,681 +0.12(+1.47%)
Sep 28, 2009 8.100 8.250 8.050 8.170 766,894 -0.41(-4.78%)
Sep 25, 2009 8.760 8.780 8.580 8.580 402,509 -0.24(-2.72%)
Sep 24, 2009 9.050 9.097 8.800 8.820 1,024,501 -0.63(-6.67%)
Sep 23, 2009 9.200 9.500 9.200 9.450 678,228 +0.41(+4.54%)
Sep 22, 2009 8.880 9.050 8.850 9.040 524,770 +0.42(+4.87%)
Sep 21, 2009 8.900 8.900 8.580 8.620 317,500 +0.35(+4.23%)
Sep 18, 2009 8.250 8.270 8.160 8.270 453,186 +0.16(+1.97%)
Sep 17, 2009 8.550 8.550 8.110 8.110 902,958 -0.73(-8.26%)
Sep 16, 2009 8.800 8.890 8.700 8.840 869,614 -0.11(-1.23%)
Sep 15, 2009 8.640 9.000 8.600 8.950 1,214,637 +0.74(+9.01%)
Sep 14, 2009 8.100 8.250 8.050 8.210 1,024,664 +0.51(+6.62%)
Sep 11, 2009 7.650 7.700 7.600 7.700 450,450 +0.21(+2.80%)
Sep 10, 2009 7.300 7.490 7.300 7.490 299,778 +0.24(+3.31%)
Sep 09, 2009 7.400 7.400 7.180 7.250 690,116 -0.42(-5.48%)
Sep 08, 2009 7.580 7.720 7.580 7.670 764,678 +0.48(+6.68%)
Sep 04, 2009 7.000 7.210 6.950 7.190 861,551 +0.59(+8.94%)
Sep 03, 2009 6.500 6.600 6.500 6.600 432,034 +0.42(+6.80%)
Sep 02, 2009 6.200 6.200 6.150 6.180 290,908 -0.15(-2.37%)
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.