Byd CO Ltd H Shs (OP: BYDDF )

29.55 USD +1.02 (+3.58%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.880 4.950 4.880 4.920 472,298 +0.00(+0.00%)
May 29, 2014 4.860 4.920 4.850 4.920 57,872 -0.14(-2.77%)
May 28, 2014 5.050 5.080 5.050 5.060 21,088 -0.24(-4.53%)
May 27, 2014 5.220 5.350 5.190 5.300 107,780 +0.35(+7.07%)
May 23, 2014 4.950 4.950 4.950 0 -0.43(-7.99%)
May 22, 2014 5.360 5.410 5.360 5.380 71,842 +0.23(+4.47%)
May 21, 2014 5.110 5.170 5.110 5.150 59,259 +0.10(+1.98%)
May 20, 2014 5.080 5.100 5.030 5.050 103,630 -0.03(-0.59%)
May 19, 2014 5.090 5.130 5.070 5.080 66,985 -0.08(-1.55%)
May 16, 2014 5.210 5.210 5.130 5.160 15,050 -0.05(-0.96%)
May 15, 2014 5.180 5.240 5.180 5.210 80,982 +0.14(+2.76%)
May 14, 2014 5.090 5.090 5.070 5.070 178,775 +0.04(+0.80%)
May 13, 2014 4.980 5.040 4.970 5.030 111,446 -0.04(-0.79%)
May 12, 2014 5.010 5.080 5.010 5.070 83,528 +0.28(+5.85%)
May 09, 2014 4.790 4.800 4.755 4.790 66,778 +0.06(+1.27%)
May 08, 2014 4.810 4.810 4.680 4.730 279,180 -0.39(-7.58%)
May 07, 2014 5.150 5.150 5.010 5.118 185,660 -0.13(-2.51%)
May 06, 2014 5.220 5.250 5.220 5.250 30,789 +0.02(+0.38%)
May 05, 2014 5.190 5.260 5.170 5.230 43,441 -0.15(-2.79%)
May 02, 2014 5.430 5.430 5.350 5.380 24,427 -0.05(-0.92%)
May 01, 2014 5.320 5.440 5.320 5.430 35,100 +0.09(+1.69%)
Apr 30, 2014 5.420 5.430 5.300 5.340 96,293 -0.30(-5.32%)
Apr 29, 2014 5.610 5.680 5.610 5.640 66,885 +0.11(+1.99%)
Apr 28, 2014 5.640 5.640 5.510 5.530 122,967 -0.40(-6.75%)
Apr 25, 2014 5.980 5.995 5.880 5.930 91,370 -0.02(-0.34%)
Apr 24, 2014 6.160 6.160 5.830 5.950 125,871 -0.22(-3.57%)
Apr 23, 2014 6.220 6.220 6.150 6.170 248,233 -0.06(-0.96%)
Apr 22, 2014 6.200 6.230 6.200 6.230 67,146 +0.10(+1.63%)
Apr 21, 2014 6.180 6.180 6.100 6.130 37,085 -0.01(-0.16%)
Apr 17, 2014 6.140 6.140 6.140 0 +0.03(+0.49%)
Apr 16, 2014 6.150 6.150 6.070 6.110 57,740 +0.12(+2.00%)
Apr 15, 2014 6.120 6.120 5.920 5.990 122,433 -0.46(-7.13%)
Apr 14, 2014 6.520 6.530 6.450 6.450 30,730 -0.10(-1.53%)
Apr 11, 2014 6.530 6.550 6.500 6.550 0 -0.05(-0.76%)
Apr 10, 2014 6.620 6.730 6.600 6.600 136,752 +0.29(+4.60%)
Apr 09, 2014 6.295 6.310 6.250 6.310 15,419 +0.02(+0.32%)
Apr 08, 2014 6.280 6.300 6.260 6.290 35,355 +0.02(+0.32%)
Apr 07, 2014 6.270 6.340 6.270 6.270 44,647 +0.06(+1.05%)
Apr 04, 2014 6.270 6.280 6.200 6.205 0 -0.04(-0.72%)
Apr 03, 2014 6.305 6.310 6.250 6.250 101,480 -0.14(-2.19%)
Apr 02, 2014 6.380 6.390 6.339 6.390 45,894 +0.07(+1.11%)
Apr 01, 2014 6.230 6.320 6.230 6.320 36,394 +0.12(+1.94%)
Mar 31, 2014 6.200 6.200 6.140 6.200 76,672 +0.25(+4.20%)
Mar 28, 2014 5.950 5.960 5.880 5.950 0 +0.06(+1.02%)
Mar 27, 2014 5.980 5.980 5.780 5.890 181,541 -0.27(-4.38%)
Mar 26, 2014 6.240 6.240 6.160 6.160 22,556 +0.01(+0.16%)
Mar 25, 2014 6.090 6.150 6.080 6.150 46,710 +0.08(+1.32%)
Mar 24, 2014 6.190 6.210 6.050 6.070 104,228 -0.32(-5.01%)
Mar 21, 2014 6.340 6.440 6.340 6.390 80,142 +0.21(+3.31%)
Mar 20, 2014 6.195 6.200 6.050 6.185 574,977 -0.76(-10.88%)
Mar 19, 2014 7.050 7.150 6.930 6.940 142,592 -0.08(-1.14%)
Mar 18, 2014 7.000 7.050 7.000 7.020 111,062 -0.01(-0.14%)
Mar 17, 2014 7.130 7.170 7.010 7.030 886,698 +0.21(+3.08%)
Mar 14, 2014 6.830 6.920 6.810 6.820 0 +0.02(+0.29%)
Mar 13, 2014 6.960 6.960 6.710 6.800 396,714 -0.23(-3.27%)
Mar 12, 2014 7.070 7.080 7.000 7.030 118,630 +0.00(+0.07%)
Mar 11, 2014 7.060 7.090 7.025 7.025 148,532 +0.07(+1.01%)
Mar 10, 2014 6.950 7.050 6.940 6.955 233,854 +0.00(+0.07%)
Mar 07, 2014 6.900 7.000 6.810 6.950 0 +0.39(+5.95%)
Mar 06, 2014 6.550 6.630 6.540 6.560 159,837 +0.04(+0.61%)
Mar 05, 2014 6.560 6.560 6.510 6.520 197,292 -0.13(-1.95%)
Mar 04, 2014 6.620 6.710 6.620 6.650 661,931 +0.10(+1.53%)
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.