Byd Ltd H Shs (OP: BYDDF )

30.38 -0.30 (-0.96%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 30.17 30.84 30.10 30.67 56,109 +0.62(+2.06%)
Jun 21, 2024 30.01 30.50 29.94 30.05 30,191 -0.17(-0.56%)
Jun 20, 2024 30.45 30.45 29.80 30.22 70,183 -0.08(-0.26%)
Jun 18, 2024 29.81 30.30 29.05 30.30 133,046 +0.57(+1.93%)
Jun 17, 2024 29.21 29.79 29.00 29.73 95,464 +0.62(+2.11%)
Jun 14, 2024 28.91 29.80 28.90 29.11 87,731 -0.28(-0.95%)
Jun 13, 2024 29.50 30.80 29.25 29.39 130,811 +1.01(+3.56%)
Jun 12, 2024 28.79 28.90 28.25 28.38 54,706 -0.52(-1.80%)
Jun 11, 2024 30.00 30.00 28.84 28.90 137,568 +0.06(+0.22%)
Jun 10, 2024 30.75 30.75 28.75 28.84 60,108 -0.11(-0.39%)
Jun 07, 2024 28.25 29.20 28.25 28.95 37,558 -0.38(-1.28%)
Jun 06, 2024 29.21 29.55 29.02 29.32 198,510 -0.64(-2.12%)
Jun 05, 2024 29.90 30.50 29.40 29.96 123,176 +0.47(+1.59%)
Jun 04, 2024 29.25 29.90 29.00 29.49 73,561 +0.27(+0.92%)
Jun 03, 2024 28.50 29.50 27.90 29.22 159,012 +1.07(+3.80%)
May 31, 2024 27.90 28.50 27.80 28.15 32,903 -0.27(-0.95%)
May 30, 2024 28.34 29.00 27.86 28.42 81,586 +0.56(+2.01%)
May 29, 2024 27.00 28.25 27.00 27.86 71,438 +1.50(+5.69%)
May 28, 2024 26.81 26.81 26.20 26.36 75,503 -0.45(-1.68%)
May 24, 2024 27.25 27.25 26.32 26.81 58,376 +0.14(+0.52%)
May 23, 2024 26.86 27.27 26.50 26.67 68,251 -0.54(-1.98%)
May 22, 2024 27.50 27.73 27.01 27.21 78,632 -0.79(-2.82%)
May 21, 2024 28.00 28.18 27.90 28.00 111,435 -0.73(-2.52%)
May 20, 2024 29.62 29.62 28.60 28.73 29,883 -0.00(-0.02%)
May 17, 2024 28.00 28.99 27.20 28.73 37,105 +0.03(+0.10%)
May 16, 2024 27.96 28.76 27.96 28.70 85,513 +0.50(+1.77%)
May 15, 2024 28.31 28.62 28.00 28.20 77,994 -0.33(-1.15%)
May 14, 2024 28.34 28.58 28.33 28.53 88,606 -0.07(-0.25%)
May 13, 2024 28.38 28.96 28.38 28.60 57,169 +0.22(+0.77%)
May 10, 2024 28.17 29.00 28.17 28.38 107,667 -0.57(-1.96%)
May 09, 2024 28.50 29.00 28.50 28.95 58,588 +0.52(+1.83%)
May 08, 2024 28.74 28.74 27.20 28.43 54,173 -0.58(-2.01%)
May 07, 2024 28.80 29.20 28.25 29.01 47,329 +0.04(+0.14%)
May 06, 2024 29.20 29.20 27.85 28.97 51,219 -0.08(-0.28%)
May 03, 2024 29.50 29.72 28.91 29.05 61,134 -0.25(-0.85%)
May 02, 2024 28.30 29.47 28.30 29.30 166,736 +1.69(+6.12%)
May 01, 2024 27.49 27.70 27.00 27.61 47,622 +0.41(+1.51%)
Apr 30, 2024 27.50 27.75 27.10 27.20 50,737 -0.40(-1.45%)
Apr 29, 2024 27.25 31.44 26.90 27.60 97,937 +0.42(+1.54%)
Apr 26, 2024 26.87 27.23 26.86 27.18 89,097 +1.22(+4.71%)
Apr 25, 2024 25.65 26.14 25.42 25.96 73,914 +0.31(+1.21%)
Apr 24, 2024 26.00 26.00 24.46 25.65 45,886 +0.51(+2.05%)
Apr 23, 2024 26.00 26.32 25.10 25.14 74,048 -0.59(-2.30%)
Apr 22, 2024 25.65 25.99 25.31 25.73 42,755 +0.08(+0.30%)
Apr 19, 2024 26.00 26.00 25.37 25.65 39,558 -0.36(-1.38%)
Apr 18, 2024 25.74 26.26 25.68 26.01 31,245 +0.07(+0.27%)
Apr 17, 2024 27.15 27.15 24.80 25.94 27,289 -0.12(-0.46%)
Apr 16, 2024 25.50 26.80 25.50 26.06 93,113 +0.01(+0.04%)
Apr 15, 2024 26.40 27.00 25.75 26.05 63,905 -0.15(-0.58%)
Apr 12, 2024 25.85 26.95 25.85 26.20 28,554 -0.47(-1.75%)
Apr 11, 2024 26.50 27.00 26.50 26.67 99,567 +0.16(+0.60%)
Apr 10, 2024 27.25 27.46 26.40 26.51 29,146 -0.29(-1.08%)
Apr 09, 2024 27.20 27.20 26.26 26.80 73,970 +0.84(+3.24%)
Apr 08, 2024 26.58 26.58 25.50 25.96 120,657 +0.41(+1.60%)
Apr 05, 2024 25.55 26.10 24.97 25.55 61,140 +0.00(+0.02%)
Apr 04, 2024 25.52 26.15 25.50 25.55 61,346 +0.02(+0.08%)
Apr 03, 2024 25.38 25.69 24.35 25.52 136,284 -0.28(-1.07%)
Apr 02, 2024 25.16 26.25 25.15 25.80 120,152 -0.05(-0.19%)
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.