Byd CO Ltd H Shs (OP: BYDDF )

27.71 USD -1.09 (-3.78%)
Official Closing Price Updated: 3:57 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.280 6.220 6.280 116,651 +0.00(+0.00%)
Jul 28, 2017 6.290 6.290 6.250 6.280 40,811 +0.01(+0.16%)
Jul 27, 2017 6.310 6.310 6.255 6.270 49,621 -0.03(-0.48%)
Jul 26, 2017 6.300 6.335 6.220 6.300 109,209 -0.06(-0.90%)
Jul 25, 2017 6.380 6.420 6.350 6.357 225,645 -0.13(-2.04%)
Jul 24, 2017 6.454 6.490 6.450 6.490 110,205 -0.11(-1.67%)
Jul 21, 2017 6.615 6.670 6.493 6.600 73,886 +0.02(+0.30%)
Jul 20, 2017 6.500 6.590 6.445 6.580 176,634 +0.16(+2.41%)
Jul 19, 2017 6.410 6.450 6.360 6.425 46,526 +0.08(+1.18%)
Jul 18, 2017 6.310 6.360 6.300 6.350 55,959 +0.01(+0.22%)
Jul 17, 2017 6.390 6.395 6.290 6.336 66,809 -0.06(-1.00%)
Jul 14, 2017 6.320 6.400 6.290 6.400 280,701 +0.12(+1.99%)
Jul 13, 2017 6.285 6.290 6.260 6.275 69,685 +0.04(+0.64%)
Jul 12, 2017 6.240 6.240 6.210 6.235 47,599 -0.00(-0.08%)
Jul 11, 2017 6.198 6.270 6.198 6.240 50,834 +0.04(+0.65%)
Jul 10, 2017 6.210 6.210 6.150 6.200 53,021 -0.04(-0.56%)
Jul 07, 2017 6.270 6.270 6.200 6.235 24,124 -0.06(-0.95%)
Jul 06, 2017 6.280 6.330 6.280 6.295 17,872 +0.06(+1.04%)
Jul 05, 2017 6.260 6.260 6.180 6.230 70,959 -0.05(-0.80%)
Jul 03, 2017 6.257 6.320 6.200 6.280 25,462 +0.09(+1.45%)
Jun 30, 2017 6.210 6.210 6.120 6.190 76,800 -0.07(-1.12%)
Jun 29, 2017 6.300 6.340 6.250 6.260 44,797 -0.04(-0.65%)
Jun 28, 2017 6.290 6.310 6.270 6.301 70,521 -0.07(-1.16%)
Jun 27, 2017 6.391 6.460 6.360 6.375 154,423 -0.04(-0.55%)
Jun 26, 2017 6.350 6.420 6.350 6.410 56,229 +0.21(+3.47%)
Jun 23, 2017 6.150 6.250 6.150 6.195 44,383 -0.01(-0.24%)
Jun 22, 2017 6.230 6.240 6.180 6.210 35,544 -0.08(-1.35%)
Jun 21, 2017 6.260 6.298 6.250 6.295 23,730 +0.00(+0.08%)
Jun 20, 2017 6.350 6.350 6.265 6.290 33,322 -0.05(-0.79%)
Jun 19, 2017 6.412 6.430 6.320 6.340 43,170 -0.02(-0.31%)
Jun 16, 2017 6.310 6.360 6.310 6.360 21,964 +0.06(+0.95%)
Jun 15, 2017 6.179 6.350 6.179 6.300 30,726 -0.11(-1.72%)
Jun 14, 2017 6.360 6.470 6.350 6.410 35,816 +0.21(+3.39%)
Jun 13, 2017 6.151 6.220 6.150 6.200 157,229 +0.37(+6.26%)
Jun 12, 2017 5.940 5.940 5.800 5.835 28,287 -0.17(-2.79%)
Jun 09, 2017 5.970 6.030 5.970 6.003 16,651 -0.04(-0.62%)
Jun 08, 2017 6.050 6.050 6.000 6.040 37,140 -0.01(-0.17%)
Jun 07, 2017 5.940 6.100 5.940 6.050 44,547 +0.00(+0.00%)
Jun 06, 2017 6.050 6.080 6.020 6.050 45,775 +0.01(+0.25%)
Jun 05, 2017 6.045 6.070 5.950 6.035 92,233 +0.12(+2.12%)
Jun 02, 2017 5.979 5.980 5.850 5.910 65,783 -0.07(-1.17%)
Jun 01, 2017 5.950 5.982 5.920 5.980 29,582 +0.03(+0.50%)
May 31, 2017 5.910 5.995 5.910 5.950 128,225 +0.13(+2.23%)
May 30, 2017 5.720 5.850 5.720 5.820 75,254 +0.07(+1.30%)
May 26, 2017 5.700 5.750 5.700 5.745 85,541 +0.05(+0.80%)
May 25, 2017 5.696 5.750 5.660 5.700 66,759 +0.05(+0.84%)
May 24, 2017 5.560 5.730 5.560 5.652 18,639 -0.04(-0.75%)
May 23, 2017 5.670 5.740 5.600 5.695 42,195 -0.04(-0.78%)
May 22, 2017 5.725 5.740 5.680 5.740 58,861 +0.06(+1.06%)
May 19, 2017 5.680 5.690 5.640 5.680 79,125 -0.01(-0.21%)
May 18, 2017 5.700 5.700 5.620 5.692 6,023 +0.02(+0.39%)
May 17, 2017 5.610 5.700 5.610 5.670 142,304 +0.02(+0.35%)
May 16, 2017 5.550 5.720 5.550 5.650 14,965 +0.03(+0.53%)
May 15, 2017 5.540 5.640 5.540 5.620 13,332 -0.01(-0.27%)
May 12, 2017 5.600 5.660 5.580 5.635 24,436 -0.02(-0.27%)
May 11, 2017 5.635 5.650 5.605 5.650 12,405 -0.01(-0.26%)
May 10, 2017 5.570 5.700 5.570 5.665 19,070 -0.05(-0.96%)
May 09, 2017 5.630 5.730 5.630 5.720 11,653 +0.09(+1.60%)
May 08, 2017 5.570 5.700 5.570 5.630 45,270 +0.02(+0.36%)
May 05, 2017 5.680 5.680 5.600 5.610 17,359 -0.05(-0.88%)
May 04, 2017 5.750 5.750 5.660 5.660 127,904 -0.15(-2.58%)
May 03, 2017 5.850 5.850 5.780 5.810 26,419 -0.04(-0.60%)
May 02, 2017 5.810 5.870 5.730 5.845 46,455 -0.06(-0.93%)
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.