Byd Ltd H Shs (OP: BYDDF )

32.77 USD +0.79 (+2.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.370 5.470 5.370 5.460 195,926 +0.15(+2.82%)
Nov 27, 2015 5.370 5.370 5.280 5.310 136,206 -0.36(-6.40%)
Nov 25, 2015 5.673 5.673 5.673 0 -0.09(-1.51%)
Nov 24, 2015 5.710 5.770 5.660 5.760 39,906 -0.09(-1.54%)
Nov 23, 2015 5.850 5.850 83,455 -0.23(-3.70%)
Nov 20, 2015 6.030 6.095 6.030 6.075 54,472 +0.08(+1.42%)
Nov 19, 2015 5.985 6.000 5.970 5.990 12,955 +0.11(+1.82%)
Nov 18, 2015 5.885 5.920 5.880 5.883 6,823 -0.06(-0.96%)
Nov 17, 2015 5.950 5.980 5.890 5.940 9,250 -0.07(-1.16%)
Nov 16, 2015 5.905 6.010 5.860 6.010 84,925 +0.11(+1.86%)
Nov 13, 2015 6.030 6.030 5.890 5.900 58,396 +0.07(+1.20%)
Nov 12, 2015 5.940 5.940 5.830 5.830 66,737 -0.17(-2.83%)
Nov 11, 2015 6.030 6.070 6.000 6.000 43,955 +0.18(+3.18%)
Nov 10, 2015 5.810 5.810 5.810 5.815 36,838 -0.42(-6.66%)
Nov 09, 2015 6.350 6.370 6.220 6.230 23,410 -0.02(-0.32%)
Nov 06, 2015 6.240 6.250 6.200 6.250 57,770 -0.06(-0.95%)
Nov 05, 2015 6.350 6.350 6.270 6.310 42,123 -0.07(-1.10%)
Nov 04, 2015 6.435 6.450 6.340 6.380 57,207 +0.18(+2.90%)
Nov 03, 2015 6.210 6.250 6.195 6.200 89,431 -0.05(-0.80%)
Nov 02, 2015 6.210 6.250 6.150 6.250 23,273 +0.04(+0.56%)
Oct 30, 2015 6.280 6.280 6.195 6.215 12,433 -0.06(-0.96%)
Oct 29, 2015 6.200 6.300 6.130 6.275 329,663 +0.08(+1.34%)
Oct 28, 2015 6.240 6.300 6.180 6.192 23,843 -0.01(-0.13%)
Oct 27, 2015 6.190 6.200 6.180 6.200 9,376 +0.00(+0.00%)
Oct 26, 2015 6.205 6.250 6.160 6.200 144,576 -0.03(-0.48%)
Oct 23, 2015 6.220 6.250 6.160 6.230 59,445 +0.03(+0.48%)
Oct 22, 2015 6.130 6.220 6.130 6.200 21,134 +0.12(+1.97%)
Oct 21, 2015 6.150 6.150 6.080 6.080 40,000 -0.10(-1.62%)
Oct 20, 2015 6.200 6.200 6.160 6.180 24,528 -0.08(-1.28%)
Oct 19, 2015 6.325 6.325 6.250 6.260 48,978 +0.07(+1.13%)
Oct 16, 2015 6.150 6.200 6.150 6.190 109,431 +0.06(+0.98%)
Oct 15, 2015 6.090 6.180 6.030 6.130 59,361 +0.08(+1.41%)
Oct 14, 2015 6.030 6.100 6.030 6.045 199,942 +0.10(+1.77%)
Oct 13, 2015 5.900 6.000 5.890 5.940 14,880 +0.04(+0.68%)
Oct 12, 2015 5.920 6.000 5.880 5.900 88,482 +0.27(+4.80%)
Oct 09, 2015 5.670 5.735 5.614 5.630 159,665 -0.24(-4.09%)
Oct 08, 2015 5.880 5.880 5.815 5.870 81,230 -0.04(-0.68%)
Oct 07, 2015 5.940 6.000 5.902 5.910 84,946 +0.15(+2.60%)
Oct 06, 2015 5.830 5.570 5.760 103,325 +0.19(+3.41%)
Oct 05, 2015 5.535 5.590 5.500 5.570 104,962 -0.02(-0.45%)
Oct 02, 2015 5.410 5.600 5.410 5.595 185,757 +0.29(+5.57%)
Oct 01, 2015 5.310 5.390 5.300 5.300 110,506 +0.02(+0.38%)
Sep 30, 2015 5.250 5.300 5.200 5.280 59,249 +0.31(+6.24%)
Sep 29, 2015 4.950 5.002 4.890 4.970 611,528 +0.06(+1.22%)
Sep 28, 2015 4.980 4.980 4.870 4.910 146,736 -0.08(-1.50%)
Sep 25, 2015 4.990 5.050 4.980 4.985 138,186 +0.22(+4.62%)
Sep 24, 2015 4.780 4.780 4.720 4.765 60,566 -0.02(-0.31%)
Sep 23, 2015 4.790 4.840 4.780 4.780 50,093 +0.11(+2.36%)
Sep 22, 2015 4.720 4.720 4.670 4.670 50,651 -0.10(-2.10%)
Sep 21, 2015 4.820 4.820 4.720 4.770 34,003 +0.07(+1.49%)
Sep 18, 2015 4.760 4.760 4.700 4.700 21,212 +0.02(+0.43%)
Sep 17, 2015 4.640 4.700 4.570 4.680 78,748 +0.02(+0.43%)
Sep 16, 2015 4.550 4.660 4.550 4.660 24,116 +0.25(+5.67%)
Sep 15, 2015 4.370 4.410 4.310 4.410 19,320 +0.08(+1.85%)
Sep 14, 2015 4.350 4.350 4.280 4.330 21,765 -0.07(-1.59%)
Sep 11, 2015 4.370 4.400 4.310 4.400 41,539 -0.02(-0.45%)
Sep 10, 2015 4.430 4.450 4.370 4.420 43,026 +0.09(+2.08%)
Sep 09, 2015 4.410 4.450 4.330 4.330 54,372 +0.03(+0.70%)
Sep 08, 2015 4.330 4.330 4.250 4.300 52,589 +0.39(+9.97%)
Sep 04, 2015 3.910 3.910 3.910 0 -0.07(-1.76%)
Sep 03, 2015 3.950 4.030 3.940 3.980 29,308 +0.03(+0.76%)
Sep 02, 2015 3.900 3.950 3.900 3.950 50,772 +0.05(+1.28%)
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.