Byd Ltd H Shs (OP: BYDDF )

39.10 USD +0.47 (+1.22%)
Streaming Delayed Price Updated: 1:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.200 6.320 6.100 6.230 450,517 +0.35(+5.95%)
Aug 28, 2009 5.900 5.900 5.800 5.880 191,422 -0.09(-1.51%)
Aug 27, 2009 5.950 6.000 5.900 5.970 272,556 -0.07(-1.16%)
Aug 26, 2009 6.050 6.050 6.000 6.040 148,192 -0.10(-1.63%)
Aug 25, 2009 6.080 6.140 6.020 6.140 284,107 +0.14(+2.33%)
Aug 24, 2009 5.900 6.040 5.900 6.000 463,852 +0.34(+6.01%)
Aug 21, 2009 5.600 5.670 5.500 5.660 369,083 +0.04(+0.71%)
Aug 20, 2009 5.600 5.620 5.500 5.620 240,564 +0.14(+2.55%)
Aug 19, 2009 5.500 5.500 5.420 5.480 253,424 -0.11(-1.97%)
Aug 18, 2009 5.420 5.590 5.420 5.590 250,154 +0.14(+2.57%)
Aug 17, 2009 5.650 5.800 5.420 5.450 623,632 -0.44(-7.47%)
Aug 14, 2009 6.000 6.000 5.810 5.890 329,335 -0.17(-2.81%)
Aug 13, 2009 6.150 6.150 6.000 6.060 120,395 -0.09(-1.46%)
Aug 12, 2009 6.050 6.170 5.910 6.150 333,298 -0.10(-1.60%)
Aug 11, 2009 6.150 6.250 6.060 6.250 318,353 +0.40(+6.84%)
Aug 10, 2009 5.870 5.870 5.750 5.850 251,600 +0.05(+0.86%)
Aug 07, 2009 5.790 5.840 5.700 5.800 309,169 +0.03(+0.52%)
Aug 06, 2009 5.900 5.900 5.700 5.770 616,305 -0.28(-4.63%)
Aug 05, 2009 6.090 6.090 5.950 6.050 509,702 -0.12(-1.94%)
Aug 04, 2009 6.150 6.180 6.100 6.170 613,481 -0.14(-2.22%)
Aug 03, 2009 6.200 6.390 6.160 6.310 574,995 +0.62(+10.90%)
Jul 31, 2009 5.600 5.700 5.450 5.690 460,283 +0.20(+3.64%)
Jul 30, 2009 5.500 5.500 5.420 5.490 240,163 +0.04(+0.73%)
Jul 29, 2009 5.540 5.540 5.420 5.450 335,477 -0.24(-4.22%)
Jul 28, 2009 5.700 5.700 5.600 5.690 209,981 -0.01(-0.18%)
Jul 27, 2009 5.700 5.700 5.600 5.700 336,993 +0.33(+6.15%)
Jul 24, 2009 5.350 5.370 5.290 5.370 241,559 -0.01(-0.19%)
Jul 23, 2009 5.350 5.450 5.290 5.380 379,343 +0.10(+1.97%)
Jul 22, 2009 5.310 5.310 5.200 5.276 411,335 -0.10(-1.93%)
Jul 21, 2009 5.430 5.440 5.340 5.380 638,655 -0.25(-4.44%)
Jul 20, 2009 5.630 5.650 5.550 5.630 415,568 +0.04(+0.72%)
Jul 17, 2009 5.450 5.600 5.400 5.590 934,381 +0.70(+14.31%)
Jul 16, 2009 4.900 4.900 4.850 4.890 253,394 +0.00(+0.00%)
Jul 15, 2009 4.800 4.890 4.750 4.890 720,729 +0.10(+2.09%)
Jul 14, 2009 4.800 4.880 4.780 4.790 390,962 +0.46(+10.62%)
Jul 13, 2009 4.250 4.340 4.250 4.330 267,370 +0.19(+4.59%)
Jul 10, 2009 4.240 4.240 4.100 4.140 87,701 -0.10(-2.36%)
Jul 09, 2009 4.250 4.250 4.160 4.240 99,640 +0.10(+2.42%)
Jul 08, 2009 4.060 4.180 4.060 4.140 543,695 +0.06(+1.47%)
Jul 07, 2009 4.120 4.150 4.050 4.080 102,180 -0.04(-0.97%)
Jul 06, 2009 4.100 4.200 4.100 4.120 257,897 +0.07(+1.73%)
Jul 02, 2009 4.100 4.200 4.050 4.050 87,184 +0.02(+0.50%)
Jul 01, 2009 4.050 4.050 4.000 4.030 71,463 +0.01(+0.25%)
Jun 30, 2009 4.080 4.080 3.990 4.020 269,733 -0.18(-4.29%)
Jun 29, 2009 4.250 4.250 4.160 4.200 125,865 -0.06(-1.41%)
Jun 26, 2009 4.200 4.300 4.150 4.260 181,590 +0.19(+4.67%)
Jun 25, 2009 4.000 4.070 3.950 4.070 90,731 +0.05(+1.24%)
Jun 24, 2009 3.950 4.080 3.900 4.020 178,685 +0.19(+4.96%)
Jun 23, 2009 3.850 3.900 3.800 3.830 331,710 -0.20(-4.96%)
Jun 22, 2009 4.090 4.090 3.860 4.030 229,906 +0.09(+2.28%)
Jun 19, 2009 3.810 3.940 3.810 3.940 204,122 +0.10(+2.60%)
Jun 18, 2009 3.750 3.850 3.750 3.840 121,174 +0.04(+1.05%)
Jun 17, 2009 3.900 3.900 3.760 3.800 583,152 -0.12(-3.06%)
Jun 16, 2009 4.000 4.000 3.910 3.920 232,236 -0.07(-1.75%)
Jun 15, 2009 4.140 4.140 3.930 3.990 485,244 -0.21(-5.00%)
Jun 12, 2009 4.190 4.200 4.110 4.200 190,407 +0.02(+0.48%)
Jun 11, 2009 4.160 4.200 4.100 4.180 308,338 -0.06(-1.42%)
Jun 10, 2009 4.300 4.300 4.200 4.240 365,911 +0.25(+6.27%)
Jun 09, 2009 4.080 4.090 3.930 3.990 707,011 -0.19(-4.55%)
Jun 08, 2009 4.150 4.190 4.050 4.180 570,771 -0.21(-4.78%)
Jun 05, 2009 4.400 4.400 4.350 4.390 243,436 +0.00(+0.00%)
Jun 04, 2009 4.350 4.400 4.330 4.390 392,677 +0.02(+0.46%)
Jun 03, 2009 4.370 4.550 4.350 4.370 408,214 +0.02(+0.46%)
Jun 02, 2009 4.650 4.650 4.350 4.350 850,534 -0.30(-6.45%)
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.