Byd Ltd H Shs (OP: BYDDF )

38.78 USD -0.22 (-0.56%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.350 3.410 3.250 3.340 32,430 +0.01(+0.27%)
Jun 27, 2013 3.270 3.400 3.250 3.331 24,660 -0.14(-4.01%)
Jun 26, 2013 3.330 3.510 3.330 3.470 57,382 +0.23(+7.10%)
Jun 25, 2013 3.300 3.300 3.170 3.240 62,728 -0.10(-2.99%)
Jun 24, 2013 3.450 3.450 3.250 3.340 107,150 -0.39(-10.46%)
Jun 21, 2013 3.850 3.850 3.710 3.730 61,469 -0.07(-1.84%)
Jun 20, 2013 3.930 3.930 3.760 3.800 185,334 -0.32(-7.77%)
Jun 19, 2013 4.160 4.330 4.110 4.120 64,199 -0.10(-2.37%)
Jun 18, 2013 4.150 4.220 4.150 4.220 115,903 +0.15(+3.69%)
Jun 17, 2013 4.200 4.200 4.060 4.070 35,614 +0.07(+1.75%)
Jun 14, 2013 3.920 4.000 3.920 4.000 22,300 +0.09(+2.30%)
Jun 13, 2013 3.840 3.950 3.840 3.910 80,875 -0.06(-1.51%)
Jun 12, 2013 4.030 4.070 3.960 3.970 33,041 -0.06(-1.49%)
Jun 11, 2013 3.950 4.030 3.950 4.030 25,645 +0.00(+0.00%)
Jun 10, 2013 4.041 4.170 4.030 4.030 45,917 -0.18(-4.28%)
Jun 07, 2013 4.165 4.210 4.130 4.210 10,867 -0.06(-1.41%)
Jun 06, 2013 4.220 4.300 4.220 4.270 144,138 +0.15(+3.64%)
Jun 05, 2013 4.150 4.190 4.120 4.120 96,116 -0.07(-1.67%)
Jun 04, 2013 4.160 4.250 4.160 4.190 22,835 -0.06(-1.41%)
Jun 03, 2013 4.350 4.370 4.150 4.250 69,581 -0.12(-2.75%)
May 31, 2013 4.500 4.500 4.370 4.370 77,624 -0.11(-2.46%)
May 30, 2013 4.420 4.500 4.400 4.480 93,739 +0.03(+0.67%)
May 29, 2013 4.360 4.480 4.350 4.450 414,523 +0.19(+4.46%)
May 28, 2013 4.100 4.320 4.100 4.260 151,220 +0.22(+5.45%)
May 24, 2013 3.930 4.050 3.930 4.040 67,372 +0.08(+2.02%)
May 23, 2013 3.950 4.000 3.900 3.960 219,029 -0.21(-5.04%)
May 22, 2013 4.310 4.310 4.170 4.170 151,418 -0.12(-2.80%)
May 21, 2013 4.300 4.320 4.290 4.290 84,598 -0.07(-1.61%)
May 20, 2013 4.390 4.470 4.350 4.360 79,875 -0.03(-0.68%)
May 17, 2013 4.400 4.470 4.360 4.390 92,575 +0.04(+0.92%)
May 16, 2013 4.370 4.450 4.350 4.350 949,191 +0.11(+2.59%)
May 15, 2013 4.190 4.300 4.140 4.240 199,001 +0.21(+5.21%)
May 13, 2013 3.990 4.050 3.980 4.030 151,303 +0.04(+1.00%)
May 10, 2013 3.950 4.050 3.940 3.990 195,056 +0.03(+0.76%)
May 09, 2013 3.880 3.970 3.880 3.960 218,707 +0.17(+4.49%)
May 08, 2013 3.800 3.810 3.780 3.790 83,367 -0.02(-0.52%)
May 07, 2013 3.900 3.900 3.760 3.810 205,812 +0.06(+1.60%)
May 06, 2013 3.700 3.820 3.700 3.750 94,674 +0.05(+1.35%)
May 03, 2013 3.700 3.700 3.517 3.700 63,378 +0.18(+5.22%)
May 02, 2013 3.550 3.550 3.510 3.517 63,257 -0.05(-1.50%)
May 01, 2013 3.600 3.600 3.530 3.570 82,343 +0.03(+0.85%)
Apr 30, 2013 3.670 3.670 3.520 3.540 110,739 -0.13(-3.54%)
Apr 29, 2013 3.650 3.700 3.620 3.670 224,343 +0.07(+1.94%)
Apr 26, 2013 3.490 3.600 3.450 3.600 42,365 +0.15(+4.35%)
Apr 25, 2013 3.330 3.470 3.330 3.450 116,856 +0.12(+3.60%)
Apr 24, 2013 3.300 3.360 3.300 3.330 28,448 +0.06(+1.83%)
Apr 23, 2013 3.250 3.270 3.250 3.270 46,796 +0.02(+0.62%)
Apr 22, 2013 3.250 3.350 3.250 3.250 23,718 +0.15(+4.84%)
Apr 19, 2013 3.030 3.140 3.030 3.100 62,294 +0.25(+8.77%)
Apr 18, 2013 2.820 2.890 2.820 2.850 26,842 +0.04(+1.42%)
Apr 17, 2013 2.860 2.860 2.790 2.810 200,158 -0.05(-1.75%)
Apr 16, 2013 2.820 2.920 2.820 2.860 25,920 +0.06(+2.14%)
Apr 15, 2013 2.830 2.900 2.800 2.800 200,190 -0.08(-2.78%)
Apr 12, 2013 2.880 2.900 2.880 2.880 26,768 -0.02(-0.69%)
Apr 11, 2013 2.900 2.960 2.900 2.900 26,871 -0.06(-2.03%)
Apr 10, 2013 3.000 3.000 2.950 2.960 13,957 +0.01(+0.34%)
Apr 09, 2013 2.910 2.990 2.910 2.950 39,511 +0.01(+0.34%)
Apr 08, 2013 2.840 2.940 2.840 2.940 12,937 +0.13(+4.63%)
Apr 05, 2013 2.850 2.850 2.750 2.810 38,835 -0.14(-4.75%)
Apr 04, 2013 2.920 2.980 2.920 2.950 47,794 +0.01(+0.34%)
Apr 03, 2013 3.060 3.060 2.930 2.940 50,154 -0.16(-5.16%)
Apr 02, 2013 3.120 3.180 3.100 3.100 20,296 -0.03(-0.96%)
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.