Byd CO Ltd H Shs (OP: BYDDF )

27.40 USD +1.23 (+4.70%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 1.800 1.820 1.700 1.800 245,165 +0.02(+1.12%)
Sep 30, 2008 1.780 1.800 1.700 1.780 309,748 -0.02(-1.11%)
Sep 29, 2008 1.800 1.800 1.600 1.800 92,725 +0.60(+50.00%)
Sep 22, 2008 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 19, 2008 1.200 1.200 1.200 1.200 0 +0.12(+11.11%)
Sep 18, 2008 1.080 1.080 1.080 1.080 3,000 +0.01(+0.93%)
Sep 17, 2008 1.070 1.070 1.070 1.070 500 -0.03(-2.73%)
Sep 16, 2008 1.100 1.100 1.100 1.100 100 -0.09(-7.56%)
Sep 15, 2008 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 12, 2008 1.190 1.190 1.190 1.190 1,000 +0.00(+0.00%)
Sep 09, 2008 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 08, 2008 1.190 1.190 1.190 1.190 5,000 +0.00(+0.00%)
Sep 02, 2008 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 29, 2008 1.190 1.190 1.190 1.190 5,000 +0.08(+7.21%)
Aug 27, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Aug 26, 2008 1.110 1.110 1.110 1.110 2,000 -0.03(-2.63%)
Aug 19, 2008 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 18, 2008 1.140 1.140 1.140 1.140 700 -0.10(-8.06%)
Aug 15, 2008 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 14, 2008 1.240 1.240 1.240 1.240 2,500 +0.02(+1.64%)
Aug 13, 2008 1.220 1.250 1.196 1.220 119,000 +0.13(+11.93%)
Aug 12, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 11, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 08, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 07, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 06, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Aug 05, 2008 1.090 1.090 1.090 1.090 1,000 +0.03(+2.83%)
Aug 04, 2008 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 01, 2008 1.060 1.060 1.060 1.060 9,000 +0.05(+4.95%)
Jul 31, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 30, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 29, 2008 1.010 1.010 1.010 1.010 1,000 -0.03(-2.88%)
Jul 28, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 25, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 24, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 23, 2008 1.040 1.040 1.040 1.040 3,000 -0.01(-0.95%)
Jul 22, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 21, 2008 1.030 1.100 1.050 1.050 12,000 +0.02(+1.94%)
Jul 18, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 17, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 16, 2008 1.030 1.030 1.010 1.030 1,000 -0.07(-6.36%)
Jul 15, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 14, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 11, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 10, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 09, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 08, 2008 1.100 1.130 1.100 1.100 124,100 -0.07(-5.98%)
Jul 07, 2008 1.170 1.210 1.150 1.170 201,000 -0.14(-10.69%)
Jul 04, 2008 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jul 03, 2008 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jul 02, 2008 1.310 1.310 1.310 1.310 100 -0.01(-0.76%)
Jul 01, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 30, 2008 1.320 1.320 1.230 1.320 800 +0.06(+4.76%)
Jun 27, 2008 1.260 1.260 1.260 1.260 3,000 -0.15(-10.64%)
Jun 26, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 25, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 24, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 23, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 20, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 19, 2008 1.410 1.410 1.410 1.410 1,000 +0.06(+4.44%)
Jun 18, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 17, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 16, 2008 1.350 1.350 1.350 1.350 3,800 -0.04(-2.88%)
Jun 13, 2008 1.390 1.390 1.300 1.390 31,720 +0.07(+5.30%)
Jun 12, 2008 1.320 1.320 1.320 1.320 26,520 +0.00(+0.00%)
Jun 11, 2008 1.320 1.320 1.300 1.320 4,225 -0.16(-10.81%)
Jun 10, 2008 1.480 1.480 1.480 1.480 5,000 -0.07(-4.52%)
Jun 09, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 06, 2008 1.550 1.550 1.480 1.550 3,000 +0.01(+0.65%)
Jun 05, 2008 1.540 1.540 1.540 1.540 500 -0.03(-1.91%)
Jun 04, 2008 1.570 1.570 1.570 1.570 12,700 -0.01(-0.63%)
Jun 03, 2008 1.580 1.580 1.570 1.580 10,000 -0.01(-0.63%)
Jun 02, 2008 1.590 1.610 1.590 1.590 7,300 -0.05(-3.05%)
May 30, 2008 1.630 1.640 1.640 1.640 3,000 +0.01(+0.61%)
May 29, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 28, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 27, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 26, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 23, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 22, 2008 1.630 1.630 1.620 1.630 13,000 -0.06(-3.55%)
May 21, 2008 1.690 1.690 1.690 1.690 500 +0.06(+3.68%)
May 20, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 19, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
May 16, 2008 1.630 1.630 1.630 1.630 2,320 -0.04(-2.40%)
May 15, 2008 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
May 14, 2008 1.670 1.670 1.670 1.670 5,500 -0.01(-0.60%)
May 13, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
May 12, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
May 09, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
May 08, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
May 07, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
May 06, 2008 1.680 1.680 1.680 1.680 1,000 -0.02(-1.18%)
May 05, 2008 1.700 1.700 1.700 1.700 2,000 -0.10(-5.56%)
May 02, 2008 1.750 1.800 1.800 1.800 500 +0.05(+2.86%)
May 01, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 30, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 29, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 28, 2008 1.750 1.750 1.750 1.750 575 +0.00(+0.00%)
Apr 25, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 24, 2008 1.750 1.800 1.750 1.750 1,200 +0.13(+8.02%)
Apr 23, 2008 1.620 1.620 1.620 1.620 1,000 -0.03(-1.82%)
Apr 22, 2008 1.650 1.650 1.650 1.650 2,000 -0.06(-3.51%)
Apr 21, 2008 1.710 1.710 1.710 1.710 400 +0.10(+6.21%)
Apr 18, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 17, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 16, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 15, 2008 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Apr 14, 2008 1.750 1.610 1.610 1.610 3,000 -0.14(-8.00%)
Apr 11, 2008 1.800 1.750 1.750 1.750 100 -0.05(-2.78%)
Apr 10, 2008 1.800 1.800 1.800 1.800 76,000 -0.06(-3.23%)
Apr 09, 2008 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 08, 2008 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 07, 2008 1.860 1.860 1.860 1.860 3,000 -0.01(-0.53%)
Apr 04, 2008 1.870 1.870 1.870 1.870 4,000 +0.05(+2.75%)
Apr 03, 2008 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 02, 2008 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 01, 2008 1.750 1.820 1.700 1.820 10,500 +0.07(+4.00%)
Mar 31, 2008 1.750 1.750 1.750 1.750 1,000 +0.31(+21.53%)
Mar 28, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 27, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 26, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 25, 2008 0.4400 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 24, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 21, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 20, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 19, 2008 1.440 1.440 1.440 1.440 2,000 -0.15(-9.43%)
Mar 18, 2008 1.740 1.590 1.590 1.590 700 -0.15(-8.62%)
Mar 17, 2008 1.740 1.740 1.730 1.740 2,300 -0.04(-2.25%)
Mar 14, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 13, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 12, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 11, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 10, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 07, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 06, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 05, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 04, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 03, 2008 1.780 1.880 1.780 1.780 2,500 -0.22(-11.00%)
Feb 29, 2008 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 28, 2008 2.000 2.050 2.000 2.000 7,920 -0.05(-2.44%)
Feb 27, 2008 2.050 2.060 2.050 2.050 1,100 +0.02(+0.99%)
Feb 26, 2008 2.030 2.030 2.030 2.030 2,000 +0.17(+9.14%)
Feb 25, 2008 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 22, 2008 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 21, 2008 1.850 1.890 1.860 1.860 13,800 +0.01(+0.54%)
Feb 20, 2008 1.720 1.850 1.850 1.850 1,500 +0.13(+7.56%)
Feb 19, 2008 6.500 1.720 1.720 1.720 350 -4.78(-73.54%)
Feb 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 15, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 14, 2008 6.500 6.500 6.500 6.500 1,000 +0.15(+2.36%)
Feb 13, 2008 6.350 6.350 6.350 6.350 2,000 -0.10(-1.55%)
Feb 12, 2008 6.450 6.450 6.450 6.450 6,500 +0.00(+0.00%)
Feb 11, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 08, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Feb 07, 2008 6.150 6.450 6.450 6.450 400 +0.30(+4.88%)
Feb 06, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 05, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 04, 2008 6.150 6.150 6.150 6.150 1,000 +0.00(+0.00%)
Feb 01, 2008 5.700 6.150 5.900 6.150 1,500 +0.45(+7.89%)
Jan 31, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 30, 2008 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jan 29, 2008 5.700 5.700 5.700 5.700 400 +0.00(+0.00%)
Jan 28, 2008 5.750 5.700 5.700 5.700 1,000 -0.05(-0.87%)
Jan 25, 2008 5.300 5.750 5.750 5.750 937 +0.45(+8.49%)
Jan 24, 2008 5.300 5.300 5.300 5.300 400 +0.35(+7.07%)
Jan 23, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 22, 2008 5.250 4.950 4.950 4.950 400 -0.30(-5.71%)
Jan 21, 2008 5.250 5.250 5.050 5.250 1,000 +0.00(+0.00%)
Jan 18, 2008 5.250 5.250 5.050 5.250 1,000 -0.30(-5.41%)
Jan 17, 2008 5.550 5.550 5.550 5.550 500 -0.55(-9.02%)
Jan 16, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 15, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 14, 2008 6.550 6.100 6.050 6.100 1,900 -0.45(-6.87%)
Jan 11, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 10, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 09, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 08, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 07, 2008 6.550 6.600 6.600 6.550 500 +0.00(+0.00%)
Jan 04, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 03, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 02, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jan 01, 2008 6.550 6.550 6.550 6.550 150 +0.00(+0.00%)
Dec 31, 2007 6.550 6.550 6.550 6.550 150 +0.05(+0.77%)
Dec 28, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 27, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 26, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 24, 2007 6.500 6.500 6.500 6.500 500 +0.50(+8.33%)
Dec 21, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 20, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 19, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 18, 2007 6.000 6.000 6.000 6.000 1,000 -0.15(-2.44%)
Dec 17, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 14, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 13, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 12, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 11, 2007 6.150 6.150 6.150 6.150 500 +0.05(+0.82%)
Dec 10, 2007 6.100 6.140 6.100 6.100 6,000 -1.30(-17.57%)
Dec 07, 2007 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Dec 06, 2007 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Dec 05, 2007 7.400 7.400 7.400 7.400 5,000 +0.55(+8.03%)
Dec 04, 2007 6.850 6.950 6.850 6.850 2,200 -0.90(-11.61%)
Dec 03, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 30, 2007 8.100 7.750 7.750 7.750 100 -0.35(-4.32%)
Nov 29, 2007 8.750 8.100 8.100 8.100 1,500 -0.65(-7.43%)
Nov 28, 2007 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Nov 27, 2007 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Nov 26, 2007 8.750 8.750 8.750 8.750 2,000 +0.35(+4.17%)
Nov 23, 2007 7.650 8.450 8.400 8.400 5,500 +0.75(+9.80%)
Nov 21, 2007 7.650 7.650 7.650 7.650 1,000 +0.00(+0.00%)
Nov 20, 2007 7.650 7.650 7.650 7.650 1,000 +0.30(+4.08%)
Nov 19, 2007 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 16, 2007 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 15, 2007 7.350 7.350 7.100 7.350 1,200 +0.50(+7.30%)
Nov 14, 2007 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Nov 13, 2007 6.900 6.850 6.850 6.850 500 -0.05(-0.72%)
Nov 12, 2007 6.900 6.900 6.900 6.900 600 -0.60(-8.00%)
Nov 09, 2007 7.500 7.500 7.500 7.500 1,100 +0.10(+1.35%)
Nov 08, 2007 7.400 7.410 7.400 7.400 2,500 -1.00(-11.90%)
Nov 07, 2007 8.400 8.400 8.400 8.400 1,000 +0.00(+0.00%)
Nov 06, 2007 8.400 8.400 8.400 8.400 500 -0.40(-4.55%)
Nov 05, 2007 9.150 8.800 8.800 8.800 1,000 -0.35(-3.83%)
Nov 02, 2007 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
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.