Byd CO Ltd H Shs (OP: BYDDF )

28.71 USD +0.18 (+0.61%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.000 8.190 7.980 8.070 598,728 +0.23(+2.93%)
Sep 29, 2010 7.650 7.890 7.640 7.840 902,401 +0.37(+4.95%)
Sep 28, 2010 7.430 7.470 7.310 7.470 409,264 +0.03(+0.40%)
Sep 27, 2010 7.320 7.450 7.320 7.440 300,043 +0.19(+2.62%)
Sep 24, 2010 7.150 7.270 7.030 7.250 190,118 +0.30(+4.32%)
Sep 23, 2010 6.900 7.040 6.870 6.950 133,674 -0.02(-0.29%)
Sep 22, 2010 7.090 7.090 6.940 6.970 201,681 -0.28(-3.86%)
Sep 21, 2010 7.340 7.350 7.250 7.250 278,446 -0.18(-2.42%)
Sep 20, 2010 7.190 7.470 7.190 7.430 373,438 +0.60(+8.78%)
Sep 17, 2010 6.850 6.950 6.450 6.830 240,337 +0.63(+10.16%)
Sep 15, 2010 6.250 6.300 6.200 6.200 58,500 -0.10(-1.59%)
Sep 14, 2010 6.350 6.350 6.200 6.300 129,117 -0.08(-1.25%)
Sep 13, 2010 6.380 6.380 6.290 6.380 264,532 +0.04(+0.63%)
Sep 10, 2010 6.270 6.350 6.260 6.340 81,993 +0.07(+1.12%)
Sep 09, 2010 6.360 6.370 6.260 6.270 84,821 -0.05(-0.79%)
Sep 08, 2010 6.170 6.340 6.150 6.320 187,557 +0.15(+2.43%)
Sep 07, 2010 6.300 6.300 6.140 6.170 158,911 -0.19(-2.99%)
Sep 03, 2010 6.290 6.360 6.290 6.360 159,292 +0.11(+1.76%)
Sep 02, 2010 6.030 6.280 6.030 6.250 96,784 +0.29(+4.87%)
Sep 01, 2010 5.850 5.960 5.820 5.960 147,070 +0.17(+2.94%)
Aug 31, 2010 5.800 5.830 5.700 5.790 176,049 -0.05(-0.86%)
Aug 30, 2010 5.940 5.950 5.800 5.840 79,696 -0.06(-1.02%)
Aug 27, 2010 5.700 5.900 5.650 5.900 91,932 +0.16(+2.79%)
Aug 26, 2010 5.750 5.850 5.710 5.740 216,084 -0.20(-3.37%)
Aug 25, 2010 5.700 5.940 5.680 5.940 152,466 +0.26(+4.58%)
Aug 24, 2010 5.630 5.750 5.630 5.680 261,856 -0.06(-1.05%)
Aug 23, 2010 5.840 5.840 5.700 5.740 629,688 -0.25(-4.17%)
Aug 20, 2010 6.050 6.050 5.920 5.990 206,723 -0.10(-1.64%)
Aug 19, 2010 6.230 6.300 6.070 6.090 215,815 -0.24(-3.79%)
Aug 18, 2010 6.300 6.350 6.250 6.330 91,549 -0.06(-0.94%)
Aug 17, 2010 6.220 6.390 6.220 6.390 98,154 +0.13(+2.08%)
Aug 16, 2010 6.250 6.280 6.200 6.260 109,514 -0.08(-1.26%)
Aug 13, 2010 6.370 6.380 6.300 6.340 225,850 -0.05(-0.78%)
Aug 12, 2010 6.350 6.420 6.250 6.390 167,016 -0.11(-1.69%)
Aug 11, 2010 6.600 6.600 6.500 6.500 187,031 -0.22(-3.27%)
Aug 10, 2010 6.770 6.770 6.670 6.720 91,755 -0.27(-3.86%)
Aug 09, 2010 6.900 6.990 6.900 6.990 76,145 +0.27(+4.02%)
Aug 06, 2010 6.740 6.750 6.600 6.720 259,108 -0.25(-3.59%)
Aug 05, 2010 6.900 6.980 6.850 6.970 675,212 -0.30(-4.13%)
Aug 04, 2010 7.250 7.290 7.150 7.270 99,812 -0.06(-0.82%)
Aug 03, 2010 7.390 7.390 7.250 7.330 123,220 -0.14(-1.87%)
Aug 02, 2010 7.340 7.500 7.100 7.470 297,086 +0.50(+7.17%)
Jul 30, 2010 6.730 6.970 6.730 6.970 141,298 +0.05(+0.72%)
Jul 29, 2010 6.800 7.010 6.800 6.920 188,820 +0.12(+1.76%)
Jul 28, 2010 6.700 6.880 6.700 6.800 59,212 +0.12(+1.80%)
Jul 27, 2010 6.740 6.740 6.600 6.680 67,030 -0.12(-1.76%)
Jul 26, 2010 6.800 6.840 6.750 6.800 130,583 -0.04(-0.58%)
Jul 23, 2010 6.880 6.880 6.760 6.840 67,516 +0.06(+0.88%)
Jul 22, 2010 6.560 6.800 6.560 6.780 164,710 +0.35(+5.44%)
Jul 21, 2010 6.550 6.550 6.350 6.430 190,597 -0.17(-2.58%)
Jul 20, 2010 6.310 6.600 6.310 6.600 176,695 +0.39(+6.28%)
Jul 19, 2010 6.400 6.400 6.180 6.210 382,945 -0.24(-3.72%)
Jul 16, 2010 6.570 6.650 6.420 6.450 324,170 -0.55(-7.86%)
Jul 15, 2010 7.070 7.100 6.950 7.000 129,386 -0.07(-0.99%)
Jul 14, 2010 7.190 7.190 7.050 7.070 118,883 -0.11(-1.53%)
Jul 13, 2010 7.050 7.200 7.050 7.180 129,395 -0.12(-1.64%)
Jul 12, 2010 7.300 7.350 7.180 7.300 45,113 -0.10(-1.35%)
Jul 09, 2010 7.280 7.400 7.280 7.400 86,103 +0.21(+2.92%)
Jul 08, 2010 7.270 7.270 7.110 7.190 94,499 -0.30(-4.01%)
Jul 07, 2010 7.250 7.490 7.250 7.490 57,412 -0.12(-1.58%)
Jul 06, 2010 7.620 7.750 7.600 7.610 121,312 +0.43(+5.99%)
Jul 02, 2010 7.300 7.340 7.150 7.180 70,173 -0.17(-2.31%)
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.