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 26, 2021 27.85 28.30 27.64 27.71 210,342 -1.09(-3.78%)
Jul 23, 2021 28.70 29.00 28.61 28.80 144,466 +0.26(+0.91%)
Jul 22, 2021 28.30 28.77 28.26 28.54 57,164 +0.17(+0.60%)
Jul 21, 2021 27.91 28.50 27.81 28.37 169,739 +1.73(+6.47%)
Jul 20, 2021 26.00 26.70 25.57 26.64 167,484 +0.16(+0.62%)
Jul 19, 2021 26.90 26.94 26.04 26.48 173,995 -0.42(-1.56%)
Jul 16, 2021 27.51 27.57 26.90 26.90 143,113 -0.59(-2.15%)
Jul 15, 2021 28.32 28.33 27.28 27.49 143,865 -0.87(-3.07%)
Jul 14, 2021 29.42 29.50 28.25 28.36 221,255 -1.59(-5.31%)
Jul 13, 2021 29.82 30.25 29.71 29.95 145,399 +0.03(+0.10%)
Jul 12, 2021 29.55 29.99 29.50 29.92 174,417 +1.69(+5.98%)
Jul 09, 2021 27.93 28.35 27.81 28.23 84,321 +0.08(+0.29%)
Jul 08, 2021 27.89 28.24 26.88 28.15 277,364 -0.31(-1.08%)
Jul 07, 2021 28.63 28.95 28.45 28.46 147,272 -0.21(-0.74%)
Jul 06, 2021 28.54 28.84 28.50 28.67 193,351 +0.22(+0.77%)
Jul 02, 2021 28.50 28.55 28.25 28.45 157,051 -0.86(-2.93%)
Jul 01, 2021 29.94 29.94 29.15 29.31 166,853 -0.68(-2.27%)
Jun 30, 2021 29.94 30.12 29.42 29.99 135,147 -0.52(-1.70%)
Jun 29, 2021 30.62 31.30 30.15 30.51 124,487 -0.16(-0.52%)
Jun 28, 2021 30.08 31.24 29.78 30.67 174,958 +1.22(+4.14%)
Jun 25, 2021 29.36 29.54 29.35 29.45 100,780 +0.17(+0.57%)
Jun 24, 2021 29.56 29.74 29.09 29.28 134,895 -0.27(-0.91%)
Jun 23, 2021 29.20 29.66 29.20 29.55 120,459 +1.02(+3.58%)
Jun 22, 2021 29.09 29.09 28.44 28.53 194,103 -1.29(-4.33%)
Jun 21, 2021 29.50 30.09 29.50 29.82 154,702 +0.06(+0.19%)
Jun 18, 2021 29.00 29.98 28.91 29.76 381,238 +0.97(+3.38%)
Jun 17, 2021 28.40 29.00 28.40 28.79 297,741 +2.04(+7.63%)
Jun 16, 2021 27.23 27.23 26.42 26.75 313,218 -1.73(-6.07%)
Jun 15, 2021 29.04 29.04 28.47 28.48 180,397 +0.34(+1.20%)
Jun 14, 2021 28.15 28.25 27.71 28.14 190,615 +0.49(+1.77%)
Jun 11, 2021 28.52 28.54 27.49 27.65 155,042 +0.26(+0.97%)
Jun 10, 2021 26.54 27.41 26.54 27.39 226,201 +1.68(+6.56%)
Jun 09, 2021 26.57 26.57 25.70 25.70 116,633 -0.40(-1.53%)
Jun 08, 2021 26.08 26.41 25.72 26.10 252,215 +1.38(+5.58%)
Jun 07, 2021 24.50 25.39 24.33 24.72 134,022 -0.38(-1.51%)
Jun 04, 2021 25.09 25.10 24.35 25.10 124,180 +0.86(+3.54%)
Jun 03, 2021 24.27 24.34 24.08 24.24 116,622 -0.56(-2.25%)
Jun 02, 2021 25.00 25.00 24.64 24.80 134,437 +0.12(+0.49%)
Jun 01, 2021 24.60 24.89 24.34 24.68 211,789 +1.68(+7.30%)
May 28, 2021 22.22 23.10 22.22 23.00 165,967 +0.24(+1.05%)
May 27, 2021 23.25 23.45 22.43 22.76 99,581 -0.21(-0.93%)
May 26, 2021 22.93 23.00 22.40 22.97 176,300 +0.92(+4.19%)
May 25, 2021 22.86 22.93 21.22 22.05 99,910 +0.05(+0.22%)
May 24, 2021 21.74 22.09 21.45 22.00 119,545 +0.42(+1.93%)
May 21, 2021 21.50 21.88 21.40 21.58 119,920 +0.52(+2.46%)
May 20, 2021 20.94 21.15 20.73 21.07 175,532 +1.12(+5.64%)
May 19, 2021 19.25 19.94 19.25 19.94 197,505 +0.11(+0.55%)
May 18, 2021 19.58 20.15 19.45 19.83 104,148 +0.11(+0.54%)
May 17, 2021 19.45 19.84 19.06 19.72 128,747 +0.80(+4.25%)
May 14, 2021 17.98 19.10 17.98 18.92 127,071 +0.84(+4.65%)
May 13, 2021 18.66 18.85 17.72 18.08 181,057 -0.51(-2.74%)
May 12, 2021 18.55 19.70 18.55 18.59 164,739 +0.21(+1.14%)
May 11, 2021 17.61 18.38 17.41 18.38 360,963 +0.38(+2.11%)
May 10, 2021 18.80 18.81 18.00 18.00 475,254 -0.80(-4.26%)
May 07, 2021 18.95 19.08 18.55 18.80 277,678 -0.65(-3.34%)
May 06, 2021 19.75 19.75 19.21 19.45 328,626 -0.75(-3.71%)
May 05, 2021 20.23 20.68 19.86 20.20 167,040 +0.20(+1.00%)
May 04, 2021 20.28 20.45 19.75 20.00 189,657 -0.18(-0.89%)
May 03, 2021 20.50 20.80 20.15 20.18 178,364 -0.57(-2.75%)
Apr 30, 2021 21.00 21.00 20.40 20.75 223,000 -0.77(-3.56%)
Apr 29, 2021 22.36 22.42 21.16 21.52 205,195 -0.78(-3.52%)
Apr 28, 2021 22.81 22.81 22.28 22.30 173,029 -0.55(-2.41%)
Apr 27, 2021 22.88 22.95 22.60 22.85 87,923 -0.05(-0.22%)
Apr 26, 2021 22.75 22.95 22.65 22.90 152,614 -0.51(-2.19%)
Apr 23, 2021 23.00 23.44 22.94 23.41 88,600 +0.57(+2.50%)
Apr 22, 2021 23.06 23.26 22.80 22.84 144,349 -0.54(-2.30%)
Apr 21, 2021 23.29 23.79 22.84 23.38 94,436 +0.12(+0.51%)
Apr 20, 2021 23.62 24.49 23.19 23.26 142,791 -0.24(-1.02%)
Apr 19, 2021 23.19 23.60 23.13 23.50 153,924 +0.66(+2.89%)
Apr 16, 2021 22.59 22.90 22.50 22.84 180,100 +0.29(+1.29%)
Apr 15, 2021 23.27 23.27 22.35 22.55 180,153 +0.04(+0.18%)
Apr 14, 2021 23.01 23.59 22.50 22.51 126,085 +0.07(+0.31%)
Apr 13, 2021 21.88 22.45 21.51 22.44 165,710 +0.57(+2.61%)
Apr 12, 2021 22.41 22.41 21.53 21.87 278,040 -0.67(-2.97%)
Apr 09, 2021 22.55 22.79 22.31 22.54 142,200 -0.46(-2.00%)
Apr 08, 2021 23.40 23.40 22.95 23.00 193,997 +0.46(+2.04%)
Apr 07, 2021 23.25 23.25 22.47 22.54 243,092 -0.56(-2.42%)
Apr 06, 2021 23.40 23.40 23.00 23.10 179,424 -0.05(-0.22%)
Apr 05, 2021 23.00 23.34 23.00 23.15 222,513 +0.38(+1.67%)
Apr 01, 2021 22.70 23.32 22.62 22.77 183,000 +1.01(+4.64%)
Mar 31, 2021 21.46 21.92 21.00 21.76 179,999 -0.65(-2.90%)
Mar 30, 2021 21.17 22.41 21.13 22.41 189,160 +0.61(+2.80%)
Mar 29, 2021 22.53 22.54 21.73 21.80 250,062 -1.01(-4.43%)
Mar 26, 2021 22.39 22.90 22.23 22.81 237,900 +1.05(+4.81%)
Mar 25, 2021 20.95 21.85 20.94 21.76 263,649 +0.91(+4.38%)
Mar 24, 2021 22.50 22.50 20.85 20.85 593,383 -2.35(-10.13%)
Mar 23, 2021 23.81 23.82 23.10 23.20 253,079 -1.19(-4.88%)
Mar 22, 2021 24.22 24.48 23.84 24.39 154,240 +0.29(+1.20%)
Mar 19, 2021 23.63 24.45 23.51 24.10 182,600 -0.04(-0.18%)
Mar 18, 2021 25.35 25.50 24.05 24.14 189,270 -1.04(-4.12%)
Mar 17, 2021 24.30 25.18 24.00 25.18 324,947 +0.52(+2.11%)
Mar 16, 2021 24.52 24.88 24.33 24.66 166,654 +0.33(+1.34%)
Mar 15, 2021 24.62 24.62 23.99 24.33 314,674 -0.65(-2.58%)
Mar 12, 2021 25.06 25.12 24.50 24.98 344,200 -1.01(-3.89%)
Mar 11, 2021 25.46 26.19 25.37 25.99 492,320 +2.04(+8.50%)
Mar 10, 2021 24.71 24.84 23.75 23.95 551,479 -0.70(-2.83%)
Mar 09, 2021 23.67 25.19 23.23 24.65 499,802 +2.28(+10.19%)
Mar 08, 2021 23.27 23.42 22.32 22.37 842,441 -2.45(-9.87%)
Mar 05, 2021 24.66 26.08 23.10 24.82 1,066,600 +0.45(+1.83%)
Mar 04, 2021 25.56 25.62 23.67 24.38 677,400 -2.26(-8.47%)
Mar 03, 2021 27.65 27.79 26.63 26.63 368,664 -0.59(-2.18%)
Mar 02, 2021 28.72 28.72 27.18 27.22 543,832 -1.28(-4.48%)
Mar 01, 2021 26.97 28.71 26.97 28.50 587,190 +2.60(+10.04%)
Feb 26, 2021 25.13 26.00 24.67 25.90 584,100 -0.80(-3.00%)
Feb 25, 2021 28.35 28.83 26.51 26.70 550,764 -1.65(-5.82%)
Feb 24, 2021 27.80 28.55 27.61 28.35 315,012 +0.13(+0.46%)
Feb 23, 2021 27.33 28.28 26.53 28.22 1,048,748 -2.01(-6.65%)
Feb 22, 2021 31.89 31.89 30.06 30.23 511,039 -1.96(-6.07%)
Feb 19, 2021 32.55 32.99 31.96 32.19 186,400 -0.36(-1.12%)
Feb 18, 2021 33.10 33.10 32.07 32.55 305,672 -1.45(-4.26%)
Feb 17, 2021 34.62 34.75 33.54 34.00 320,994 -0.49(-1.42%)
Feb 16, 2021 34.50 34.72 34.27 34.49 229,200 +0.27(+0.79%)
Feb 12, 2021 34.04 34.53 33.82 34.22 174,300 -0.03(-0.09%)
Feb 11, 2021 34.20 34.44 33.99 34.25 226,157 +0.25(+0.74%)
Feb 10, 2021 35.00 35.00 33.82 34.00 332,897 -0.20(-0.58%)
Feb 09, 2021 33.03 34.79 33.01 34.20 294,867 +1.46(+4.46%)
Feb 08, 2021 33.42 33.46 32.23 32.74 368,881 +0.29(+0.89%)
Feb 05, 2021 33.10 33.10 32.16 32.45 245,500 -0.61(-1.85%)
Feb 04, 2021 33.86 33.86 32.02 33.06 298,885 -1.01(-2.96%)
Feb 03, 2021 35.00 35.73 33.82 34.07 404,708 -0.46(-1.34%)
Feb 02, 2021 34.54 35.08 33.24 34.53 1,241,249 +2.43(+7.57%)
Feb 01, 2021 31.36 32.15 31.23 32.10 386,554 +1.59(+5.21%)
Jan 29, 2021 31.43 31.43 30.10 30.51 324,900 -0.80(-2.56%)
Jan 28, 2021 31.58 31.58 30.80 31.31 353,911 -0.86(-2.67%)
Jan 27, 2021 32.60 32.83 32.01 32.17 743,100 -2.26(-6.57%)
Jan 26, 2021 34.44 34.98 34.05 34.43 459,811 -0.83(-2.35%)
Jan 25, 2021 35.79 35.94 34.90 35.26 761,977 +2.02(+6.08%)
Jan 22, 2021 32.25 33.53 31.67 33.24 363,800 +1.11(+3.45%)
Jan 21, 2021 31.95 32.80 31.61 32.13 377,906 +2.20(+7.35%)
Jan 20, 2021 31.05 31.11 29.43 29.93 955,213 -0.84(-2.73%)
Jan 19, 2021 31.01 31.09 30.48 30.77 306,345 +0.77(+2.57%)
Jan 15, 2021 31.03 31.05 29.65 30.00 511,200 -1.97(-6.16%)
Jan 14, 2021 33.00 33.00 31.89 31.97 446,628 -1.48(-4.42%)
Jan 13, 2021 33.55 33.55 32.98 33.45 704,103 -0.66(-1.93%)
Jan 12, 2021 33.16 34.11 33.10 34.11 671,323 +1.76(+5.46%)
Jan 11, 2021 32.90 33.10 32.26 32.35 645,616 +0.95(+3.01%)
Jan 08, 2021 31.22 31.41 31.05 31.40 428,800 +0.38(+1.23%)
Jan 07, 2021 30.28 31.08 30.04 31.02 544,133 +1.91(+6.56%)
Jan 06, 2021 29.48 29.78 29.00 29.11 613,249 -0.84(-2.80%)
Jan 05, 2021 29.17 29.95 29.10 29.95 543,267 +1.90(+6.77%)
Jan 04, 2021 27.71 28.53 27.71 28.05 526,441 +1.62(+6.14%)
Dec 31, 2020 26.43 26.43 26.43 173,994 +0.72(+2.79%)
Dec 30, 2020 25.75 25.75 25.00 25.71 173,994 +0.56(+2.23%)
Dec 29, 2020 25.01 25.18 24.61 25.15 201,953 -0.27(-1.06%)
Dec 28, 2020 25.62 25.74 25.31 25.42 283,626 +0.90(+3.67%)
Dec 24, 2020 24.10 25.65 24.10 24.52 130,900 -0.93(-3.65%)
Dec 23, 2020 25.68 25.68 25.12 25.45 232,826 +0.49(+1.96%)
Dec 22, 2020 25.55 25.55 24.80 24.96 345,843 -1.19(-4.55%)
Dec 21, 2020 25.64 26.20 25.64 26.15 471,833 +2.22(+9.28%)
Dec 18, 2020 23.80 24.00 23.80 23.93 184,600 +0.41(+1.73%)
Dec 17, 2020 23.55 23.64 23.32 23.52 157,776 +0.22(+0.95%)
Dec 16, 2020 23.61 23.61 23.11 23.30 227,901 -0.45(-1.89%)
Dec 15, 2020 23.80 23.80 23.20 23.75 136,278 +0.62(+2.66%)
Dec 14, 2020 23.04 23.45 23.01 23.13 238,746 +0.91(+4.11%)
Dec 11, 2020 22.20 22.61 22.12 22.22 190,600 -0.67(-2.91%)
Dec 10, 2020 22.46 22.90 22.33 22.89 160,663 +0.19(+0.82%)
Dec 09, 2020 23.39 23.40 22.35 22.70 343,569 -0.95(-4.02%)
Dec 08, 2020 23.27 23.69 23.27 23.65 190,333 +0.55(+2.38%)
Dec 07, 2020 22.81 23.20 22.60 23.10 462,273 +0.30(+1.32%)
Dec 04, 2020 22.08 23.00 21.94 22.80 208,100 +0.69(+3.14%)
Dec 03, 2020 22.85 22.85 22.11 22.11 350,359 -0.71(-3.13%)
Dec 02, 2020 22.99 22.99 22.10 22.82 634,095 -0.79(-3.35%)
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.