Byd CO Ltd H Shs (OP: BYDDF )

30.81 USD +1.27 (+4.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.400 3.400 3.330 3.360 297,172 -0.10(-2.89%)
May 23, 2011 3.430 3.470 3.430 3.460 138,253 -0.06(-1.70%)
May 20, 2011 3.600 3.600 3.520 3.520 150,629 -0.08(-2.22%)
May 19, 2011 3.630 3.700 3.590 3.600 84,917 +0.01(+0.28%)
May 18, 2011 3.540 3.600 3.540 3.590 96,873 +0.08(+2.28%)
May 17, 2011 3.520 3.520 3.450 3.510 106,406 +0.00(+0.00%)
May 16, 2011 3.520 3.590 3.480 3.510 309,616 -0.09(-2.50%)
May 13, 2011 3.580 3.600 3.480 3.600 104,494 +0.13(+3.75%)
May 12, 2011 3.500 3.500 3.450 3.470 195,323 -0.05(-1.42%)
May 11, 2011 3.590 3.600 3.500 3.520 215,405 -0.18(-4.86%)
May 10, 2011 3.690 3.720 3.690 3.700 157,260 +0.03(+0.82%)
May 09, 2011 3.650 3.700 3.620 3.670 265,691 +0.17(+4.86%)
May 06, 2011 3.510 3.530 3.450 3.500 285,677 +0.05(+1.45%)
May 05, 2011 3.470 3.500 3.440 3.450 352,540 -0.03(-0.86%)
May 04, 2011 3.510 3.510 3.440 3.480 965,122 -0.11(-3.06%)
May 03, 2011 3.590 3.600 3.570 3.590 335,757 -0.10(-2.71%)
May 02, 2011 3.680 3.700 3.680 3.690 350,258 +0.03(+0.82%)
Apr 29, 2011 3.640 3.700 3.630 3.660 300,680 -0.09(-2.40%)
Apr 28, 2011 3.660 3.760 3.660 3.750 372,704 -0.02(-0.53%)
Apr 27, 2011 3.750 3.810 3.730 3.770 193,134 +0.02(+0.53%)
Apr 26, 2011 3.790 3.810 3.740 3.750 279,080 -0.10(-2.60%)
Apr 25, 2011 3.810 3.860 3.790 3.850 118,667 +0.00(+0.00%)
Apr 21, 2011 3.870 3.920 3.810 3.850 189,589 -0.07(-1.79%)
Apr 20, 2011 3.760 3.930 3.760 3.920 355,215 +0.25(+6.81%)
Apr 19, 2011 3.610 3.690 3.610 3.670 132,700 +0.05(+1.38%)
Apr 18, 2011 3.640 3.640 3.600 3.620 124,252 -0.06(-1.63%)
Apr 15, 2011 3.700 3.700 3.650 3.680 279,910 -0.01(-0.27%)
Apr 14, 2011 3.700 3.700 3.650 3.690 100,302 -0.01(-0.27%)
Apr 13, 2011 3.690 3.700 3.640 3.700 256,535 +0.07(+1.93%)
Apr 12, 2011 3.680 3.680 3.600 3.630 538,624 -0.14(-3.71%)
Apr 11, 2011 3.790 3.790 3.750 3.770 303,523 -0.08(-2.08%)
Apr 08, 2011 3.950 3.950 3.830 3.850 466,798 -0.13(-3.27%)
Apr 07, 2011 3.880 4.000 3.820 3.980 533,152 +0.23(+6.13%)
Apr 06, 2011 3.780 3.780 3.750 3.750 186,566 -0.02(-0.53%)
Apr 05, 2011 3.800 3.800 3.750 3.770 309,815 -0.01(-0.26%)
Apr 04, 2011 3.770 3.790 3.760 3.780 413,096 -0.01(-0.26%)
Apr 01, 2011 3.750 3.820 3.750 3.790 202,908 -0.03(-0.79%)
Mar 31, 2011 3.880 3.880 3.810 3.820 240,854 -0.07(-1.80%)
Mar 30, 2011 3.890 3.890 3.890 3.890 457,146 -0.01(-0.26%)
Mar 29, 2011 3.770 3.900 3.770 3.900 319,366 +0.12(+3.17%)
Mar 28, 2011 3.700 3.820 3.700 3.780 390,483 -0.02(-0.53%)
Mar 25, 2011 3.770 3.820 3.750 3.800 1,733,752 -0.16(-4.04%)
Mar 24, 2011 3.940 3.980 3.940 3.960 898,883 -0.09(-2.22%)
Mar 23, 2011 3.900 4.050 3.900 4.050 1,439,060 +0.10(+2.53%)
Mar 22, 2011 4.000 4.000 3.900 3.950 267,932 -0.12(-2.95%)
Mar 21, 2011 4.040 4.070 4.040 4.070 243,401 +0.10(+2.52%)
Mar 18, 2011 3.900 3.970 3.880 3.970 331,037 -0.01(-0.25%)
Mar 17, 2011 3.900 3.980 3.850 3.980 805,466 -0.02(-0.50%)
Mar 16, 2011 4.090 4.100 3.990 4.000 292,691 -0.16(-3.85%)
Mar 15, 2011 4.000 4.240 3.950 4.160 591,615 -0.24(-5.45%)
Mar 14, 2011 4.380 4.460 4.330 4.400 168,132 -0.06(-1.35%)
Mar 11, 2011 4.360 4.530 4.360 4.460 231,806 -0.09(-1.98%)
Mar 10, 2011 4.680 4.680 4.500 4.550 452,783 -0.21(-4.41%)
Mar 09, 2011 4.710 4.780 4.690 4.760 584,223 +0.18(+3.93%)
Mar 08, 2011 4.530 4.600 4.470 4.580 300,247 +0.04(+0.88%)
Mar 07, 2011 4.520 4.540 4.390 4.540 258,392 +0.14(+3.18%)
Mar 04, 2011 4.480 4.480 4.310 4.400 437,391 -0.30(-6.38%)
Mar 03, 2011 4.550 4.760 4.550 4.700 1,052,058 +0.27(+6.09%)
Mar 02, 2011 4.270 4.450 4.240 4.430 1,309,019 +0.46(+11.59%)
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.