Byd Ltd H Shs (OP: BYDDF )

30.39 USD -2.38 (-7.26%)
Official Closing Price Updated: 3:59 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.150 5.250 5.120 5.210 106,000 +0.19(+3.78%)
Aug 29, 2019 4.850 5.052 4.850 5.020 132,407 +0.13(+2.66%)
Aug 28, 2019 4.850 4.890 4.780 4.890 123,257 +0.01(+0.20%)
Aug 27, 2019 4.840 4.920 4.840 4.880 173,627 -0.14(-2.79%)
Aug 26, 2019 4.960 5.024 4.960 5.020 210,630 +0.09(+1.78%)
Aug 23, 2019 5.090 5.090 4.890 4.932 2,356,500 -0.25(-4.79%)
Aug 22, 2019 5.210 5.210 5.120 5.180 546,599 -0.27(-4.94%)
Aug 21, 2019 5.530 5.530 5.430 5.449 1,324,085 -0.08(-1.49%)
Aug 20, 2019 5.540 5.560 5.500 5.531 71,289 +0.02(+0.38%)
Aug 19, 2019 5.495 5.570 5.470 5.510 117,703 +0.11(+2.04%)
Aug 16, 2019 5.400 5.400 5.340 5.400 174,100 +0.01(+0.23%)
Aug 15, 2019 5.310 5.390 5.300 5.388 213,115 +0.03(+0.51%)
Aug 14, 2019 5.350 5.500 5.350 5.360 96,880 -0.16(-2.90%)
Aug 13, 2019 5.360 5.570 5.360 5.520 139,669 +0.02(+0.43%)
Aug 12, 2019 5.450 5.580 5.450 5.497 95,021 -0.10(-1.85%)
Aug 09, 2019 5.595 5.640 5.530 5.600 42,400 -0.05(-0.96%)
Aug 08, 2019 5.670 5.680 5.607 5.654 127,662 +0.11(+2.06%)
Aug 07, 2019 5.410 5.560 5.350 5.540 220,325 -0.21(-3.57%)
Aug 06, 2019 5.470 5.870 5.470 5.745 167,051 -0.00(-0.09%)
Aug 05, 2019 5.815 5.870 5.750 5.750 110,475 -0.27(-4.49%)
Aug 02, 2019 5.990 6.040 5.980 6.020 54,400 -0.07(-1.15%)
Aug 01, 2019 6.290 6.305 6.060 6.090 78,444 -0.16(-2.56%)
Jul 31, 2019 6.350 6.350 6.250 6.250 18,594 -0.07(-1.11%)
Jul 30, 2019 6.295 6.336 6.280 6.320 14,203 -0.06(-0.94%)
Jul 29, 2019 6.380 6.380 6.300 6.380 127,076 -0.10(-1.59%)
Jul 26, 2019 6.335 6.490 6.290 6.483 85,500 +0.21(+3.40%)
Jul 25, 2019 6.400 6.400 6.270 6.270 43,090 -0.12(-1.88%)
Jul 24, 2019 6.400 6.400 6.344 6.390 47,185 +0.08(+1.27%)
Jul 23, 2019 6.170 6.322 6.170 6.310 79,064 +0.15(+2.44%)
Jul 22, 2019 6.250 6.250 6.110 6.160 21,455 +0.01(+0.16%)
Jul 19, 2019 6.120 6.180 6.120 6.150 30,800 +0.02(+0.33%)
Jul 18, 2019 6.040 6.150 6.040 6.130 45,889 -0.07(-1.13%)
Jul 17, 2019 6.200 6.220 6.170 6.200 16,229 +0.08(+1.31%)
Jul 16, 2019 6.110 6.180 6.100 6.120 34,920 -0.03(-0.49%)
Jul 15, 2019 6.070 6.167 6.070 6.150 54,419 +0.08(+1.27%)
Jul 12, 2019 6.080 6.100 6.040 6.073 26,800 -0.01(-0.12%)
Jul 11, 2019 6.115 6.130 6.050 6.080 76,305 -0.04(-0.65%)
Jul 10, 2019 6.155 6.155 6.090 6.120 58,346 +0.02(+0.33%)
Jul 09, 2019 5.995 6.100 5.990 6.100 12,610 +0.11(+1.84%)
Jul 08, 2019 6.100 6.110 5.960 5.990 36,066 -0.12(-1.96%)
Jul 05, 2019 6.065 6.190 6.030 6.110 29,200 -0.15(-2.40%)
Jul 03, 2019 6.300 6.300 6.250 6.260 20,600 +0.02(+0.32%)
Jul 02, 2019 6.300 6.300 6.170 6.240 31,218 +0.12(+1.96%)
Jul 01, 2019 6.050 6.170 6.050 6.120 19,399 +0.09(+1.49%)
Jun 28, 2019 6.025 6.080 6.000 6.030 50,700 +0.04(+0.67%)
Jun 27, 2019 5.920 6.000 5.920 5.990 63,407 +0.07(+1.10%)
Jun 26, 2019 5.935 5.980 5.890 5.925 31,562 -0.07(-1.09%)
Jun 25, 2019 5.970 5.990 5.960 5.990 58,106 -0.04(-0.66%)
Jun 24, 2019 6.020 6.050 6.010 6.030 61,025 +0.01(+0.17%)
Jun 21, 2019 5.970 6.073 5.970 6.020 27,000 -0.06(-0.99%)
Jun 20, 2019 6.120 6.120 6.070 6.080 48,885 +0.09(+1.50%)
Jun 19, 2019 6.000 6.000 5.950 5.990 30,838 +0.04(+0.76%)
Jun 18, 2019 5.810 5.960 5.810 5.945 136,420 +0.11(+1.80%)
Jun 17, 2019 5.770 5.850 5.770 5.840 31,249 +0.04(+0.69%)
Jun 14, 2019 5.870 5.870 5.750 5.800 81,600 -0.11(-1.86%)
Jun 13, 2019 5.985 5.985 5.900 5.910 90,480 -0.07(-1.17%)
Jun 12, 2019 5.990 6.020 5.950 5.980 9,845 -0.12(-1.97%)
Jun 11, 2019 6.180 6.180 5.990 6.100 33,072 +0.10(+1.67%)
Jun 10, 2019 6.060 6.070 6.000 6.000 63,480 -0.12(-1.96%)
Jun 07, 2019 6.090 6.160 6.090 6.120 62,000 +0.07(+1.16%)
Jun 06, 2019 5.810 6.060 5.800 6.050 108,113 +0.31(+5.40%)
Jun 05, 2019 5.810 5.810 5.740 5.740 86,911 -0.10(-1.80%)
Jun 04, 2019 5.845 5.880 5.740 5.845 87,336 -0.04(-0.66%)
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.