Byd Ltd H Shs (OP: BYDDF )

36.50 USD +0.59 (+1.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.680 1.730 1.680 1.700 79,760 +0.00(+0.00%)
Jul 30, 2012 1.690 1.720 1.650 1.700 515,723 -0.02(-1.39%)
Jul 27, 2012 1.720 1.724 1.700 1.724 902,277 +0.01(+0.82%)
Jul 26, 2012 1.700 1.740 1.700 1.710 396,772 +0.01(+0.59%)
Jul 25, 2012 1.730 1.730 1.690 1.700 191,202 +0.00(+0.00%)
Jul 24, 2012 1.670 1.700 1.670 1.700 325,227 +0.00(+0.00%)
Jul 23, 2012 1.750 1.750 1.670 1.700 50,893 -0.10(-5.56%)
Jul 20, 2012 1.800 1.800 1.750 1.800 114,531 +0.02(+1.12%)
Jul 19, 2012 1.701 1.790 1.701 1.780 33,517 +0.08(+4.71%)
Jul 18, 2012 1.710 1.710 1.630 1.700 87,414 +0.01(+0.59%)
Jul 17, 2012 1.630 1.690 1.630 1.690 84,860 +0.04(+2.42%)
Jul 16, 2012 1.660 1.680 1.650 1.650 134,911 -0.09(-5.17%)
Jul 14, 2012 1.710 1.740 1.710 1.740 101,241 +0.00(+0.00%)
Jul 13, 2012 1.710 1.740 1.710 1.740 101,241 +0.00(+0.00%)
Jul 12, 2012 1.740 1.760 1.720 1.740 199,428 -0.06(-3.55%)
Jul 11, 2012 1.810 1.820 1.790 1.804 33,623 -0.02(-0.88%)
Jul 10, 2012 1.820 1.835 1.800 1.820 27,662 +0.00(+0.00%)
Jul 09, 2012 1.840 1.840 1.820 1.820 74,265 -0.03(-1.62%)
Jul 06, 2012 1.900 1.900 1.850 1.850 33,319 -0.04(-2.25%)
Jul 05, 2012 1.900 1.900 1.880 1.893 29,838 +0.01(+0.66%)
Jul 03, 2012 1.850 1.880 1.850 1.880 48,799 +0.01(+0.53%)
Jul 02, 2012 1.930 1.934 1.860 1.870 41,801 -0.06(-3.11%)
Jun 29, 2012 1.860 1.956 1.860 1.930 28,743 +0.07(+3.88%)
Jun 28, 2012 1.850 1.900 1.850 1.858 55,324 -0.01(-0.64%)
Jun 27, 2012 1.860 1.900 1.860 1.870 34,780 +0.01(+0.54%)
Jun 26, 2012 1.910 1.910 1.850 1.860 40,488 -0.01(-0.53%)
Jun 25, 2012 1.890 1.890 1.830 1.870 23,502 -0.05(-2.60%)
Jun 22, 2012 1.910 1.980 1.910 1.920 43,940 +0.04(+2.13%)
Jun 21, 2012 1.950 1.966 1.880 1.880 272,392 -0.11(-5.53%)
Jun 20, 2012 1.960 1.990 1.960 1.990 171,892 +0.02(+1.02%)
Jun 19, 2012 2.010 2.010 1.955 1.970 18,198 +0.07(+3.68%)
Jun 18, 2012 2.010 2.010 1.890 1.900 44,509 -0.02(-1.04%)
Jun 15, 2012 1.850 1.940 1.840 1.920 92,636 -0.02(-1.03%)
Jun 14, 2012 1.900 1.940 1.900 1.940 66,232 -0.01(-0.51%)
Jun 13, 2012 1.980 1.980 1.950 1.950 39,642 -0.01(-0.51%)
Jun 12, 2012 2.050 2.050 1.960 1.960 41,511 -0.02(-1.01%)
Jun 11, 2012 1.970 2.000 1.960 1.980 41,942 +0.00(+0.00%)
Jun 08, 2012 2.020 2.020 1.900 1.980 69,107 -0.04(-1.98%)
Jun 07, 2012 1.960 2.030 1.960 2.020 23,647 +0.00(+0.00%)
Jun 06, 2012 1.930 2.020 1.930 2.020 64,672 +0.10(+5.21%)
Jun 05, 2012 1.930 1.930 1.890 1.920 100,321 -0.02(-1.03%)
Jun 04, 2012 1.880 2.000 1.880 1.940 40,384 -0.03(-1.52%)
Jun 01, 2012 1.920 2.070 1.920 1.970 34,876 -0.03(-1.50%)
May 31, 2012 1.970 2.050 1.970 2.000 55,965 +0.01(+0.50%)
May 30, 2012 2.000 2.000 1.980 1.990 57,080 -0.05(-2.45%)
May 29, 2012 2.070 2.070 2.030 2.040 121,022 +0.00(+0.00%)
May 25, 2012 2.030 2.110 2.030 2.040 69,170 +0.09(+4.62%)
May 24, 2012 1.990 1.990 1.950 1.950 102,572 -0.12(-5.80%)
May 23, 2012 2.080 2.080 2.000 2.070 33,219 -0.03(-1.43%)
May 22, 2012 2.150 2.150 2.080 2.100 61,142 -0.01(-0.47%)
May 21, 2012 2.010 2.110 2.010 2.110 53,858 +0.13(+6.57%)
May 18, 2012 2.000 2.010 1.960 1.980 124,109 -0.04(-1.98%)
May 17, 2012 2.010 2.070 2.000 2.020 158,168 +0.02(+1.00%)
May 16, 2012 2.050 2.100 2.000 2.000 100,767 -0.07(-3.57%)
May 15, 2012 2.130 2.132 2.070 2.074 71,432 -0.08(-3.53%)
May 14, 2012 2.175 2.200 2.140 2.150 107,453 -0.12(-5.29%)
May 11, 2012 2.320 2.320 2.240 2.270 80,405 -0.06(-2.58%)
May 10, 2012 2.370 2.380 2.330 2.330 22,820 -0.01(-0.34%)
May 09, 2012 2.390 2.390 2.280 2.338 137,632 -0.06(-2.58%)
May 08, 2012 2.450 2.460 2.370 2.400 68,074 -0.06(-2.44%)
May 07, 2012 2.470 2.500 2.410 2.460 92,090 -0.04(-1.70%)
May 04, 2012 2.550 2.550 2.500 2.502 67,098 -0.06(-2.25%)
May 03, 2012 2.590 2.590 2.560 2.560 23,838 -0.03(-1.16%)
May 02, 2012 2.600 2.620 2.590 2.590 21,425 -0.02(-0.77%)
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.