Byd Ltd H Shs (OP: BYDDF )

30.72 USD -0.34 (-1.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.150 5.250 4.100 4.510 4,051,773 +0.01(+0.22%)
May 28, 2009 4.450 4.500 3.450 4.500 230,231 +0.05(+1.12%)
May 27, 2009 4.400 4.500 4.250 4.450 377,480 -0.10(-2.20%)
May 26, 2009 4.550 4.650 4.000 4.550 429,874 +0.65(+16.67%)
May 22, 2009 4.000 4.000 3.750 3.900 276,105 +0.10(+2.63%)
May 21, 2009 3.850 3.850 3.550 3.800 173,632 -0.07(-1.81%)
May 20, 2009 4.000 4.000 3.850 3.870 252,289 +0.37(+10.57%)
May 19, 2009 3.600 3.600 3.500 3.500 266,115 -0.05(-1.41%)
May 18, 2009 3.500 3.600 3.350 3.550 113,612 +0.00(+0.00%)
May 15, 2009 3.650 3.750 2.500 3.550 58,341 -0.05(-1.39%)
May 14, 2009 3.650 3.650 3.450 3.600 80,880 +0.10(+2.86%)
May 13, 2009 3.450 3.750 3.450 3.500 265,512 +0.05(+1.45%)
May 12, 2009 3.600 3.600 3.450 3.450 188,231 +0.00(+0.00%)
May 11, 2009 3.380 3.450 3.250 3.450 206,597 -0.20(-5.48%)
May 08, 2009 3.600 3.650 3.400 3.650 360,135 +0.25(+7.35%)
May 07, 2009 3.650 3.650 3.200 3.400 664,119 -0.55(-13.92%)
May 06, 2009 4.250 4.250 3.700 3.950 1,008,993 +0.47(+13.51%)
May 05, 2009 3.450 3.500 2.450 3.480 552,741 +0.23(+7.08%)
May 04, 2009 3.180 3.250 3.130 3.250 637,922 +0.44(+15.66%)
May 01, 2009 2.850 2.900 2.750 2.810 616,818 +0.01(+0.36%)
Apr 30, 2009 2.750 2.800 2.570 2.800 1,006,331 +0.25(+9.80%)
Apr 29, 2009 2.530 2.700 2.530 2.550 133,995 +0.05(+2.00%)
Apr 28, 2009 2.440 2.500 2.350 2.500 127,297 +0.05(+2.04%)
Apr 27, 2009 2.380 2.450 2.320 2.450 323,167 -0.20(-7.55%)
Apr 24, 2009 2.590 2.650 2.450 2.650 567,364 -0.10(-3.64%)
Apr 23, 2009 2.800 2.800 2.550 2.750 176,625 +0.08(+3.00%)
Apr 22, 2009 2.700 2.900 2.550 2.670 399,262 +0.07(+2.69%)
Apr 21, 2009 2.600 2.650 2.450 2.600 208,459 +0.15(+6.12%)
Apr 20, 2009 2.550 2.550 2.350 2.450 245,381 +0.00(+0.00%)
Apr 17, 2009 2.400 2.500 2.320 2.450 275,242 +0.15(+6.52%)
Apr 16, 2009 2.290 2.300 2.150 2.300 170,715 +0.14(+6.48%)
Apr 15, 2009 2.120 2.190 2.000 2.160 195,139 -0.06(-2.70%)
Apr 14, 2009 2.170 2.240 2.000 2.220 882,584 +0.13(+6.22%)
Apr 13, 2009 2.000 2.100 1.950 2.090 175,124 +0.15(+7.73%)
Apr 09, 2009 1.930 2.040 1.930 1.940 21,833 -0.01(-0.51%)
Apr 08, 2009 1.960 1.980 1.950 1.950 9,400 -0.01(-0.51%)
Apr 07, 2009 1.960 1.960 1.935 1.960 34,163 -0.01(-0.51%)
Apr 06, 2009 1.970 1.970 1.880 1.970 124,103 -0.04(-1.99%)
Apr 03, 2009 1.960 2.020 1.930 2.010 101,490 +0.16(+8.65%)
Apr 02, 2009 1.890 1.900 1.810 1.850 77,150 -0.04(-2.12%)
Apr 01, 2009 1.780 1.890 1.780 1.890 10,900 -0.04(-2.07%)
Mar 31, 2009 1.890 1.930 1.810 1.930 20,144 +0.05(+2.66%)
Mar 30, 2009 1.780 1.880 1.700 1.880 46,075 -0.09(-4.57%)
Mar 26, 2009 1.900 2.000 1.900 1.970 38,833 -0.03(-1.50%)
Mar 25, 2009 1.970 2.020 1.800 2.000 30,350 -0.02(-0.99%)
Mar 24, 2009 2.020 2.050 1.940 2.020 14,100 +0.02(+1.00%)
Mar 23, 2009 2.010 2.050 1.970 2.000 16,166 +0.10(+5.26%)
Mar 20, 2009 1.900 1.900 1.800 1.900 43,750 -0.05(-2.56%)
Mar 19, 2009 2.000 2.000 1.950 1.950 30,308 -0.05(-2.50%)
Mar 18, 2009 1.940 2.010 1.940 2.000 36,011 +0.07(+3.63%)
Mar 17, 2009 1.920 1.930 1.830 1.930 13,900 +0.05(+2.66%)
Mar 16, 2009 1.900 2.000 1.850 1.880 27,325 -0.07(-3.59%)
Mar 13, 2009 1.950 1.950 1.900 1.950 31,750 +0.05(+2.63%)
Mar 12, 2009 1.860 1.950 1.860 1.900 21,935 -0.03(-1.55%)
Mar 11, 2009 1.930 1.950 1.930 1.930 8,500 -0.01(-0.52%)
Mar 10, 2009 1.880 1.940 1.860 1.940 25,413 +0.09(+4.86%)
Mar 09, 2009 1.810 1.850 1.810 1.850 54,671 -0.10(-5.13%)
Mar 06, 2009 1.910 2.000 1.800 1.950 46,855 +0.08(+4.28%)
Mar 05, 2009 1.930 1.960 1.870 1.870 24,205 -0.17(-8.33%)
Mar 04, 2009 1.970 2.080 1.950 2.040 6,488 +0.17(+9.09%)
Mar 02, 2009 1.870 1.900 1.780 1.870 39,646 +0.06(+3.31%)
Feb 27, 2009 2.050 2.050 1.810 1.810 8,160 -0.16(-8.12%)
Feb 26, 2009 1.950 1.970 1.850 1.970 7,049 +0.02(+1.03%)
Feb 25, 2009 1.950 1.950 1.850 1.950 39,892 +0.00(+0.00%)
Feb 24, 2009 1.890 1.950 1.800 1.950 15,153 +0.00(+0.00%)
Feb 23, 2009 2.000 2.000 1.850 1.950 31,660 -0.10(-4.88%)
Feb 20, 2009 2.050 2.050 1.950 2.050 78,138 -0.15(-6.82%)
Feb 19, 2009 2.250 2.250 2.110 2.200 102,360 -0.10(-4.35%)
Feb 18, 2009 2.150 2.300 2.150 2.300 36,200 +0.20(+9.52%)
Feb 17, 2009 2.060 2.100 2.000 2.100 72,009 -0.10(-4.55%)
Feb 13, 2009 2.100 2.250 2.100 2.200 55,600 +0.15(+7.32%)
Feb 12, 2009 2.040 2.100 1.950 2.050 127,304 -0.15(-6.82%)
Feb 11, 2009 2.070 2.200 2.030 2.200 25,750 +0.22(+11.11%)
Feb 10, 2009 1.970 2.000 1.920 1.980 47,975 +0.00(+0.00%)
Feb 09, 2009 1.950 1.980 1.910 1.980 28,301 +0.00(+0.00%)
Feb 06, 2009 1.930 2.030 1.930 1.980 35,380 +0.05(+2.59%)
Feb 05, 2009 1.870 1.930 1.870 1.930 39,170 +0.03(+1.58%)
Feb 04, 2009 1.860 2.000 1.850 1.900 28,540 +0.02(+1.06%)
Feb 03, 2009 1.900 2.000 1.870 1.880 79,205 -0.05(-2.59%)
Feb 02, 2009 1.930 2.100 1.880 1.930 32,950 -0.01(-0.52%)
Jan 30, 2009 1.925 1.940 1.830 1.940 555,550 +0.11(+6.01%)
Jan 29, 2009 1.920 1.950 1.830 1.830 89,327 -0.05(-2.66%)
Jan 28, 2009 1.900 1.910 1.780 1.880 93,550 +0.03(+1.62%)
Jan 27, 2009 1.880 2.000 1.850 1.850 67,960 +0.01(+0.54%)
Jan 26, 2009 1.820 1.860 1.800 1.840 52,028 +0.03(+1.66%)
Jan 23, 2009 1.820 1.830 1.800 1.810 116,500 -0.02(-1.09%)
Jan 22, 2009 1.830 1.830 1.750 1.830 44,039 +0.06(+3.39%)
Jan 21, 2009 1.770 1.850 1.750 1.770 22,500 +0.07(+4.12%)
Jan 20, 2009 1.750 1.770 1.660 1.700 98,960 -0.06(-3.41%)
Jan 16, 2009 1.700 1.790 1.700 1.760 111,770 +0.05(+2.92%)
Jan 15, 2009 1.670 1.750 1.550 1.710 85,870 +0.05(+3.01%)
Jan 14, 2009 1.680 1.750 1.560 1.660 64,521 -0.04(-2.35%)
Jan 13, 2009 1.600 1.700 1.550 1.700 176,305 +0.05(+3.03%)
Jan 12, 2009 1.630 1.650 1.590 1.650 62,650 -0.05(-2.94%)
Jan 09, 2009 1.700 1.700 1.700 1.700 6,776 +0.17(+11.11%)
Jan 08, 2009 1.590 1.650 1.530 1.530 18,925 -0.14(-8.38%)
Jan 07, 2009 1.760 1.780 1.670 1.670 18,160 -0.08(-4.57%)
Jan 06, 2009 1.770 1.800 1.750 1.750 61,101 +0.02(+1.16%)
Jan 05, 2009 1.660 1.730 1.600 1.730 12,901 +0.06(+3.59%)
Jan 02, 2009 1.700 1.700 1.670 1.670 15,155 +0.01(+0.60%)
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%)
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%)
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.