Byd CO Ltd H Shs (OP: BYDDF )

19.72 USD +0.80 (+4.25%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.210 3.260 3.210 3.240 356,255 +0.23(+7.64%)
Jun 29, 2011 3.040 3.110 3.010 3.010 449,714 -0.22(-6.81%)
Jun 28, 2011 3.290 3.290 3.200 3.230 400,303 -0.11(-3.29%)
Jun 27, 2011 3.280 3.360 3.240 3.340 566,383 +0.24(+7.74%)
Jun 24, 2011 3.030 3.110 3.030 3.100 496,267 +0.17(+5.80%)
Jun 23, 2011 2.880 2.950 2.880 2.930 390,642 +0.13(+4.64%)
Jun 22, 2011 2.810 2.830 2.770 2.800 494,529 -0.01(-0.36%)
Jun 21, 2011 2.780 2.820 2.780 2.810 217,564 +0.04(+1.44%)
Jun 20, 2011 2.770 2.780 2.770 2.770 201,712 -0.03(-1.07%)
Jun 17, 2011 2.750 2.820 2.750 2.800 272,988 -0.02(-0.71%)
Jun 16, 2011 2.830 2.830 2.750 2.820 173,836 -0.05(-1.74%)
Jun 15, 2011 2.940 2.940 2.830 2.870 412,814 -0.13(-4.33%)
Jun 14, 2011 2.900 3.020 2.900 3.000 360,955 +0.07(+2.39%)
Jun 13, 2011 2.920 2.940 2.890 2.930 265,679 +0.15(+5.40%)
Jun 10, 2011 2.830 2.830 2.750 2.780 776,586 -0.13(-4.47%)
Jun 09, 2011 2.860 2.920 2.830 2.910 569,136 -0.10(-3.32%)
Jun 08, 2011 3.000 3.020 2.960 3.010 467,140 -0.07(-2.27%)
Jun 07, 2011 3.170 3.170 3.070 3.080 271,725 -0.03(-0.96%)
Jun 06, 2011 3.190 3.190 3.110 3.110 180,414 -0.05(-1.58%)
Jun 03, 2011 3.180 3.180 3.130 3.160 223,335 -0.20(-5.95%)
May 24, 2011 3.400 3.400 3.330 3.360 297,172 -0.10(-2.89%)
May 23, 2011 3.430 3.470 3.430 3.460 138,253 -0.06(-1.70%)
May 20, 2011 3.600 3.600 3.520 3.520 150,629 -0.08(-2.22%)
May 19, 2011 3.630 3.700 3.590 3.600 84,917 +0.01(+0.28%)
May 18, 2011 3.540 3.600 3.540 3.590 96,873 +0.08(+2.28%)
May 17, 2011 3.520 3.520 3.450 3.510 106,406 +0.00(+0.00%)
May 16, 2011 3.520 3.590 3.480 3.510 309,616 -0.09(-2.50%)
May 13, 2011 3.580 3.600 3.480 3.600 104,494 +0.13(+3.75%)
May 12, 2011 3.500 3.500 3.450 3.470 195,323 -0.05(-1.42%)
May 11, 2011 3.590 3.600 3.500 3.520 215,405 -0.18(-4.86%)
May 10, 2011 3.690 3.720 3.690 3.700 157,260 +0.03(+0.82%)
May 09, 2011 3.650 3.700 3.620 3.670 265,691 +0.17(+4.86%)
May 06, 2011 3.510 3.530 3.450 3.500 285,677 +0.05(+1.45%)
May 05, 2011 3.470 3.500 3.440 3.450 352,540 -0.03(-0.86%)
May 04, 2011 3.510 3.510 3.440 3.480 965,122 -0.11(-3.06%)
May 03, 2011 3.590 3.600 3.570 3.590 335,757 -0.10(-2.71%)
May 02, 2011 3.680 3.700 3.680 3.690 350,258 +0.03(+0.82%)
Apr 29, 2011 3.640 3.700 3.630 3.660 300,680 -0.09(-2.40%)
Apr 28, 2011 3.660 3.760 3.660 3.750 372,704 -0.02(-0.53%)
Apr 27, 2011 3.750 3.810 3.730 3.770 193,134 +0.02(+0.53%)
Apr 26, 2011 3.790 3.810 3.740 3.750 279,080 -0.10(-2.60%)
Apr 25, 2011 3.810 3.860 3.790 3.850 118,667 +0.00(+0.00%)
Apr 21, 2011 3.870 3.920 3.810 3.850 189,589 -0.07(-1.79%)
Apr 20, 2011 3.760 3.930 3.760 3.920 355,215 +0.25(+6.81%)
Apr 19, 2011 3.610 3.690 3.610 3.670 132,700 +0.05(+1.38%)
Apr 18, 2011 3.640 3.640 3.600 3.620 124,252 -0.06(-1.63%)
Apr 15, 2011 3.700 3.700 3.650 3.680 279,910 -0.01(-0.27%)
Apr 14, 2011 3.700 3.700 3.650 3.690 100,302 -0.01(-0.27%)
Apr 13, 2011 3.690 3.700 3.640 3.700 256,535 +0.07(+1.93%)
Apr 12, 2011 3.680 3.680 3.600 3.630 538,624 -0.14(-3.71%)
Apr 11, 2011 3.790 3.790 3.750 3.770 303,523 -0.08(-2.08%)
Apr 08, 2011 3.950 3.950 3.830 3.850 466,798 -0.13(-3.27%)
Apr 07, 2011 3.880 4.000 3.820 3.980 533,152 +0.23(+6.13%)
Apr 06, 2011 3.780 3.780 3.750 3.750 186,566 -0.02(-0.53%)
Apr 05, 2011 3.800 3.800 3.750 3.770 309,815 -0.01(-0.26%)
Apr 04, 2011 3.770 3.790 3.760 3.780 413,096 -0.01(-0.26%)
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.