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 (%)
Dec 31, 2008 1.660 1.700 1.600 1.660 13,700 +0.09(+5.73%)
Dec 30, 2008 1.630 1.630 1.550 1.570 14,000 -0.07(-4.27%)
Dec 29, 2008 1.600 1.670 1.500 1.640 44,700 +0.11(+7.19%)
Dec 26, 2008 1.530 1.570 1.490 1.530 9,100 +0.00(+0.00%)
Dec 24, 2008 1.530 1.600 1.530 1.530 11,330 -0.01(-0.65%)
Dec 23, 2008 1.540 1.700 1.480 1.540 74,500 -0.06(-3.75%)
Dec 22, 2008 1.600 1.730 1.520 1.600 53,031 -0.03(-1.84%)
Dec 19, 2008 1.700 1.700 1.500 1.630 73,146 -0.04(-2.40%)
Dec 18, 2008 1.650 1.670 1.540 1.670 43,335 +0.12(+7.74%)
Dec 17, 2008 1.590 1.650 1.550 1.550 76,449 -0.20(-11.43%)
Dec 16, 2008 1.700 1.800 1.700 1.750 109,626 -0.01(-0.57%)
Dec 15, 2008 1.700 1.810 1.650 1.760 142,419 +0.24(+15.79%)
Dec 12, 2008 1.440 1.550 1.440 1.520 72,850 -0.10(-6.17%)
Dec 11, 2008 1.525 1.650 1.500 1.620 45,900 +0.13(+8.72%)
Dec 10, 2008 1.550 1.550 1.420 1.490 34,875 -0.01(-0.67%)
Dec 09, 2008 1.490 1.500 1.490 1.500 64,500 -0.05(-3.23%)
Dec 08, 2008 1.470 1.600 1.460 1.550 22,240 +0.10(+6.90%)
Dec 05, 2008 1.490 1.490 1.400 1.450 9,740 -0.09(-5.84%)
Dec 04, 2008 1.480 1.540 1.480 1.540 2,000 +0.14(+10.00%)
Dec 03, 2008 1.460 1.460 1.400 1.400 4,000 -0.09(-6.04%)
Dec 02, 2008 1.400 1.510 1.400 1.490 40,545 -0.01(-0.67%)
Dec 01, 2008 1.520 1.540 1.390 1.500 21,400 -0.05(-3.23%)
Nov 28, 2008 1.550 1.550 1.550 1.550 950 +0.07(+4.73%)
Nov 26, 2008 1.440 1.490 1.440 1.480 7,200 +0.03(+2.07%)
Nov 25, 2008 1.450 1.450 1.450 1.450 1,000 +0.05(+3.57%)
Nov 24, 2008 1.430 1.440 1.300 1.400 13,310 -0.02(-1.41%)
Nov 21, 2008 1.340 1.450 1.270 1.420 15,020 +0.07(+5.19%)
Nov 20, 2008 1.330 1.400 1.250 1.350 59,607 -0.17(-11.18%)
Nov 19, 2008 1.550 1.600 1.470 1.520 32,576 -0.06(-3.80%)
Nov 18, 2008 1.580 1.600 1.580 1.580 13,604 -0.11(-6.51%)
Nov 17, 2008 1.620 1.690 1.590 1.690 23,400 +0.05(+3.05%)
Nov 14, 2008 1.640 1.640 1.640 1.640 1,000 -0.06(-3.53%)
Nov 13, 2008 1.660 1.700 1.620 1.700 8,700 +0.06(+3.66%)
Nov 12, 2008 1.670 1.680 1.640 1.640 4,120 -0.06(-3.53%)
Nov 11, 2008 1.700 1.700 1.600 1.700 8,205 -0.06(-3.41%)
Nov 10, 2008 1.780 1.780 1.740 1.760 13,468 +0.01(+0.57%)
Nov 07, 2008 1.750 1.800 1.670 1.750 22,000 +0.05(+2.94%)
Nov 06, 2008 1.700 1.700 1.590 1.700 5,500 -0.11(-6.08%)
Nov 05, 2008 1.790 1.820 1.720 1.810 129,519 -0.05(-2.69%)
Nov 04, 2008 1.860 1.900 1.740 1.860 37,000 +0.05(+2.76%)
Nov 03, 2008 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 31, 2008 1.780 1.850 1.770 1.810 7,200 +0.06(+3.43%)
Oct 30, 2008 1.770 1.790 1.750 1.750 36,450 +0.05(+2.94%)
Oct 29, 2008 1.630 1.700 1.630 1.700 30,900 -0.10(-5.56%)
Oct 28, 2008 1.800 1.850 1.700 1.800 42,502 +0.35(+24.14%)
Oct 27, 2008 1.620 1.800 1.450 1.450 77,171 -0.35(-19.44%)
Oct 24, 2008 1.800 2.100 1.750 1.800 42,594 -0.34(-15.89%)
Oct 23, 2008 2.140 2.150 1.900 2.140 80,150 +0.04(+1.90%)
Oct 22, 2008 2.100 2.400 2.100 2.100 30,004 -0.07(-3.23%)
Oct 21, 2008 2.170 2.200 2.100 2.170 20,200 +0.15(+7.43%)
Oct 20, 2008 2.020 2.050 1.950 2.020 73,840 -0.13(-6.05%)
Oct 17, 2008 2.150 2.200 1.850 2.150 71,150 +0.19(+9.69%)
Oct 16, 2008 1.960 1.990 1.870 1.960 43,870 -0.04(-2.00%)
Oct 15, 2008 2.000 2.050 1.790 2.000 36,304 +0.14(+7.53%)
Oct 14, 2008 1.880 1.950 1.800 1.860 64,115 -0.02(-1.06%)
Oct 13, 2008 1.880 1.880 1.740 1.880 103,742 +0.20(+11.90%)
Oct 10, 2008 1.680 1.700 1.480 1.680 31,880 +0.03(+1.82%)
Oct 09, 2008 1.650 1.800 1.650 1.650 20,450 +0.00(+0.00%)
Oct 08, 2008 1.650 1.800 1.500 1.650 43,178 -0.10(-5.71%)
Oct 07, 2008 1.750 1.770 1.740 1.750 36,443 +0.00(+0.00%)
Oct 06, 2008 1.750 1.850 1.500 1.750 143,902 -0.19(-9.79%)
Oct 03, 2008 1.940 2.000 1.850 1.940 153,233 -0.21(-9.77%)
Oct 02, 2008 2.150 2.150 1.692 2.150 169,620 +0.35(+19.44%)
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.