Byd CO Ltd H Shs (OP: BYDDF )

30.81 USD +1.27 (+4.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 5.900 5.900 5.900 0 -0.11(-1.83%)
Aug 30, 2018 6.125 6.125 6.000 6.010 369,768 -0.19(-3.06%)
Aug 29, 2018 6.400 6.400 6.140 6.200 133,643 -0.13(-2.05%)
Aug 28, 2018 6.350 6.395 6.310 6.330 79,977 -0.06(-0.93%)
Aug 27, 2018 6.310 6.400 6.250 6.390 129,084 +0.27(+4.41%)
Aug 24, 2018 5.980 6.120 5.980 6.120 55,800 +0.06(+0.99%)
Aug 23, 2018 6.140 6.140 6.030 6.060 105,522 -0.27(-4.27%)
Aug 22, 2018 6.300 6.340 6.280 6.330 82,205 +0.11(+1.77%)
Aug 21, 2018 6.050 6.280 6.050 6.220 257,097 +0.26(+4.37%)
Aug 20, 2018 5.800 5.960 5.800 5.960 256,139 +0.33(+5.86%)
Aug 17, 2018 5.810 5.810 5.480 5.630 94,300 +0.15(+2.74%)
Aug 16, 2018 5.360 5.520 5.360 5.480 87,181 +0.12(+2.24%)
Aug 15, 2018 5.410 5.410 5.300 5.360 171,505 -0.36(-6.29%)
Aug 14, 2018 5.700 5.730 5.675 5.720 102,115 +0.03(+0.46%)
Aug 13, 2018 5.720 5.750 5.694 5.694 53,485 +0.01(+0.18%)
Aug 10, 2018 5.710 5.750 5.620 5.684 101,700 +0.09(+1.68%)
Aug 09, 2018 5.560 5.600 5.430 5.590 385,119 +0.23(+4.29%)
Aug 08, 2018 5.320 5.370 5.320 5.360 78,080 -0.02(-0.37%)
Aug 07, 2018 5.260 5.400 5.250 5.380 151,329 +0.17(+3.26%)
Aug 06, 2018 5.180 5.260 5.160 5.210 179,221 -0.17(-3.16%)
Aug 03, 2018 5.370 5.380 5.250 5.380 149,500 -0.18(-3.24%)
Aug 02, 2018 5.560 5.590 5.540 5.560 128,645 -0.14(-2.46%)
Aug 01, 2018 5.650 5.790 5.650 5.700 224,316 +0.00(+0.00%)
Jul 31, 2018 5.540 5.750 5.540 5.700 57,934 +0.11(+1.97%)
Jul 30, 2018 5.570 5.620 5.520 5.590 252,310 -0.16(-2.78%)
Jul 27, 2018 5.680 5.790 5.670 5.750 128,200 +0.05(+0.88%)
Jul 26, 2018 5.640 5.730 5.640 5.700 70,355 -0.05(-0.87%)
Jul 25, 2018 5.730 5.810 5.708 5.750 107,807 +0.05(+0.88%)
Jul 24, 2018 5.620 5.790 5.620 5.700 61,194 +0.12(+2.15%)
Jul 23, 2018 5.560 5.590 5.550 5.580 87,175 -0.07(-1.24%)
Jul 20, 2018 5.640 5.650 5.555 5.650 177,735 +0.07(+1.25%)
Jul 19, 2018 5.590 5.590 5.540 5.580 267,937 -0.07(-1.24%)
Jul 18, 2018 5.550 5.660 5.550 5.650 245,548 -0.03(-0.53%)
Jul 17, 2018 5.675 5.700 5.650 5.680 324,810 -0.15(-2.54%)
Jul 16, 2018 5.845 5.860 5.790 5.828 360,712 -0.30(-4.95%)
Jul 13, 2018 6.090 6.150 6.090 6.131 153,643 -0.02(-0.31%)
Jul 12, 2018 6.075 6.170 6.070 6.150 126,097 +0.09(+1.49%)
Jul 11, 2018 6.030 6.080 6.030 6.060 627,200 -0.04(-0.66%)
Jul 10, 2018 6.030 6.110 6.030 6.100 70,198 -0.04(-0.65%)
Jul 09, 2018 5.985 6.140 5.970 6.140 112,335 -0.02(-0.32%)
Jul 06, 2018 6.120 6.170 6.000 6.160 56,928 -0.02(-0.32%)
Jul 05, 2018 6.110 6.240 6.060 6.180 154,448 +0.13(+2.15%)
Jul 03, 2018 6.050 6.050 6.050 0 -0.10(-1.63%)
Jul 02, 2018 6.090 6.150 6.070 6.150 162,887 -0.06(-0.97%)
Jun 29, 2018 6.010 6.250 6.010 6.210 213,288 +0.30(+5.08%)
Jun 28, 2018 5.785 5.910 5.780 5.910 89,911 +0.02(+0.34%)
Jun 27, 2018 5.930 5.960 5.840 5.890 183,259 -0.11(-1.84%)
Jun 26, 2018 6.000 6.040 5.910 6.000 110,388 +0.00(+0.00%)
Jun 25, 2018 6.235 6.290 5.960 6.000 368,057 -0.25(-4.00%)
Jun 22, 2018 6.540 6.540 6.000 6.250 1,036,132 +0.12(+1.96%)
Jun 21, 2018 6.090 6.175 6.090 6.130 1,292,198 -0.08(-1.29%)
Jun 20, 2018 6.220 6.220 6.160 6.210 124,763 -0.14(-2.20%)
Jun 19, 2018 6.230 6.430 6.217 6.350 117,139 -0.16(-2.38%)
Jun 18, 2018 6.565 6.580 6.460 6.505 136,523 -0.04(-0.54%)
Jun 15, 2018 6.580 6.670 6.540 185,457 -0.13(-1.95%)
Jun 14, 2018 6.650 6.720 6.650 6.670 157,927 -0.02(-0.30%)
Jun 13, 2018 6.640 6.760 6.640 6.690 64,346 -0.09(-1.33%)
Jun 12, 2018 6.890 6.900 6.780 6.780 110,679 -0.16(-2.31%)
Jun 11, 2018 6.835 6.950 6.820 6.940 71,979 -0.01(-0.22%)
Jun 08, 2018 6.820 6.960 6.820 6.955 42,978 -0.06(-0.93%)
Jun 07, 2018 7.000 7.120 6.980 7.020 117,082 +0.07(+1.01%)
Jun 06, 2018 6.790 6.950 6.790 6.950 134,046 +0.22(+3.27%)
Jun 05, 2018 6.750 6.750 6.620 6.730 63,703 +0.10(+1.51%)
Jun 04, 2018 6.540 6.630 6.480 6.630 56,303 +0.15(+2.32%)
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.