Byd Ltd H Shs (OP: BYDDF )

39.91 USD +0.11 (+0.27%)
Streaming Delayed Price Updated: 10:18 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.745 4.850 4.680 4.771 75,900 -0.11(-2.23%)
Nov 27, 2019 4.885 4.930 4.860 4.880 48,500 -0.05(-1.11%)
Nov 26, 2019 4.887 4.950 4.887 4.935 49,188 +0.04(+0.92%)
Nov 25, 2019 4.900 4.920 4.850 4.890 75,826 +0.06(+1.35%)
Nov 22, 2019 4.860 4.860 4.810 4.825 119,800 +0.03(+0.52%)
Nov 21, 2019 4.850 4.850 4.800 4.800 197,828 -0.01(-0.21%)
Nov 20, 2019 4.800 4.840 4.800 4.810 110,546 -0.05(-0.93%)
Nov 19, 2019 4.880 4.880 4.840 4.855 520,952 +0.01(+0.10%)
Nov 18, 2019 4.810 4.890 4.810 4.850 281,529 -0.01(-0.21%)
Nov 15, 2019 4.832 4.890 4.832 4.860 207,600 -0.01(-0.21%)
Nov 14, 2019 4.790 4.880 4.790 4.870 218,631 +0.00(+0.00%)
Nov 13, 2019 4.835 4.910 4.820 4.870 158,127 -0.02(-0.41%)
Nov 12, 2019 4.910 4.920 4.850 4.890 120,039 -0.06(-1.21%)
Nov 11, 2019 4.870 4.970 4.870 4.950 90,123 -0.05(-1.10%)
Nov 08, 2019 5.090 5.090 5.005 5.005 92,700 +0.00(+0.00%)
Nov 07, 2019 5.105 5.150 4.970 5.005 243,586 +0.18(+3.75%)
Nov 06, 2019 4.820 4.880 4.820 4.824 48,590 -0.07(-1.35%)
Nov 05, 2019 4.910 4.910 4.880 4.890 49,097 -0.00(-0.10%)
Nov 04, 2019 4.950 4.950 4.790 4.895 222,660 +0.05(+1.14%)
Nov 01, 2019 4.795 4.840 4.760 4.840 251,400 +0.12(+2.65%)
Oct 31, 2019 4.690 4.730 4.650 4.715 1,006,779 -0.11(-2.18%)
Oct 30, 2019 4.840 4.840 4.670 4.820 645,755 -0.13(-2.63%)
Oct 29, 2019 4.810 5.055 4.810 4.950 1,056,012 -0.12(-2.37%)
Oct 28, 2019 5.160 5.160 4.985 5.070 200,864 +0.15(+3.05%)
Oct 25, 2019 4.860 4.940 4.860 4.920 82,500 +0.02(+0.41%)
Oct 24, 2019 4.980 4.980 4.880 4.900 553,086 -0.01(-0.20%)
Oct 23, 2019 4.920 4.920 4.880 4.910 77,959 +0.05(+1.03%)
Oct 22, 2019 4.820 4.870 4.820 4.860 142,149 -0.02(-0.41%)
Oct 21, 2019 4.820 4.910 4.820 4.880 211,475 -0.03(-0.61%)
Oct 18, 2019 4.890 4.930 4.870 4.910 242,100 -0.02(-0.41%)
Oct 17, 2019 4.960 4.960 4.890 4.930 44,307 +0.02(+0.41%)
Oct 16, 2019 4.900 4.910 4.880 4.910 264,174 +0.00(+0.00%)
Oct 15, 2019 4.850 4.920 4.800 4.910 87,388 -0.04(-0.81%)
Oct 14, 2019 4.880 5.000 4.880 4.950 91,719 -0.01(-0.20%)
Oct 11, 2019 4.900 5.000 4.900 4.960 184,400 +0.07(+1.43%)
Oct 10, 2019 4.820 4.890 4.820 4.890 481,391 +0.04(+0.82%)
Oct 09, 2019 4.870 4.870 4.820 4.850 156,194 -0.07(-1.42%)
Oct 08, 2019 4.890 4.980 4.880 4.920 173,940 +0.01(+0.20%)
Oct 07, 2019 4.820 4.920 4.820 4.910 49,812 +0.01(+0.29%)
Oct 04, 2019 4.870 4.920 4.820 4.896 96,300 -0.01(-0.29%)
Oct 03, 2019 4.915 4.950 4.850 4.910 105,387 -0.01(-0.24%)
Oct 02, 2019 4.960 4.960 4.910 4.922 45,338 -0.07(-1.41%)
Oct 01, 2019 5.050 5.050 4.970 4.992 48,427 -0.03(-0.55%)
Sep 30, 2019 5.020 5.020 4.990 5.020 50,980 +0.05(+1.01%)
Sep 27, 2019 4.980 5.040 4.940 4.970 262,100 -0.01(-0.20%)
Sep 26, 2019 5.005 5.030 4.960 4.980 241,034 -0.02(-0.40%)
Sep 25, 2019 4.980 5.020 4.950 5.000 181,108 -0.17(-3.31%)
Sep 24, 2019 5.180 5.220 5.150 5.171 33,412 -0.03(-0.51%)
Sep 23, 2019 5.110 5.200 5.110 5.197 269,716 -0.08(-1.56%)
Sep 20, 2019 5.270 5.310 5.250 5.280 149,600 -0.05(-1.01%)
Sep 19, 2019 5.345 5.380 5.320 5.334 39,599 -0.07(-1.22%)
Sep 18, 2019 5.400 5.410 5.350 5.400 286,973 +0.02(+0.37%)
Sep 17, 2019 5.380 5.380 5.320 5.380 126,768 -0.05(-0.92%)
Sep 16, 2019 5.355 5.450 5.351 5.430 183,213 -0.03(-0.55%)
Sep 13, 2019 5.480 5.480 5.410 5.460 180,800 +0.17(+3.21%)
Sep 12, 2019 5.400 5.411 5.252 5.290 113,102 -0.14(-2.58%)
Sep 11, 2019 5.415 5.440 5.360 5.430 161,134 +0.11(+2.07%)
Sep 10, 2019 5.370 5.370 5.310 5.320 99,675 -0.05(-0.93%)
Sep 09, 2019 5.335 5.410 5.335 5.370 114,428 +0.09(+1.80%)
Sep 06, 2019 5.200 5.300 5.200 5.275 157,000 +0.06(+1.05%)
Sep 05, 2019 5.200 5.220 5.150 5.220 101,973 +0.18(+3.57%)
Sep 04, 2019 5.050 5.050 5.000 5.040 75,187 -0.03(-0.59%)
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.