Byd CO Ltd H Shs (OP: BYDDF )

27.50 USD +1.33 (+5.08%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.950 6.020 5.930 5.971 82,430 +0.29(+5.12%)
Jun 29, 2015 5.710 5.730 5.640 5.680 150,285 -0.38(-6.27%)
Jun 26, 2015 6.130 6.130 6.050 6.060 66,208 -0.31(-4.87%)
Jun 25, 2015 6.400 6.400 6.350 6.370 16,857 -0.16(-2.45%)
Jun 24, 2015 6.590 6.590 6.510 6.530 79,178 +0.02(+0.31%)
Jun 23, 2015 6.500 6.540 6.500 6.510 8,033 +0.11(+1.72%)
Jun 22, 2015 6.375 6.400 6.330 6.400 17,683 +0.18(+2.81%)
Jun 19, 2015 6.200 6.250 6.170 6.225 66,764 -0.26(-4.01%)
Jun 18, 2015 6.430 6.500 6.395 6.485 179,114 -0.12(-1.89%)
Jun 17, 2015 6.650 6.650 6.590 6.610 73,778 -0.04(-0.60%)
Jun 16, 2015 6.530 6.650 6.510 6.650 76,434 -0.34(-4.86%)
Jun 15, 2015 7.010 7.050 6.970 6.990 47,713 +0.00(+0.00%)
Jun 12, 2015 7.010 7.050 6.990 6.990 141,219 +0.39(+5.84%)
Jun 11, 2015 6.560 6.610 6.560 6.604 67,456 +0.16(+2.55%)
Jun 10, 2015 6.380 6.440 6.310 6.440 66,445 +0.09(+1.42%)
Jun 09, 2015 6.365 6.375 6.300 6.350 92,639 -0.23(-3.50%)
Jun 08, 2015 6.640 6.640 6.550 6.580 82,086 -0.27(-3.94%)
Jun 05, 2015 6.850 6.860 6.700 6.850 52,631 -0.66(-8.79%)
Jun 04, 2015 7.500 7.550 7.440 7.510 614,957 +0.69(+10.12%)
Jun 03, 2015 6.850 6.910 6.600 6.820 271,066 -0.03(-0.44%)
Jun 02, 2015 6.970 6.970 6.844 6.850 17,723 -0.02(-0.29%)
Jun 01, 2015 7.000 7.000 6.863 6.870 89,029 +0.03(+0.44%)
May 29, 2015 7.000 7.000 6.840 6.840 80,603 -0.02(-0.34%)
May 28, 2015 7.010 7.010 6.800 6.863 71,256 -0.13(-1.81%)
May 27, 2015 7.000 7.000 6.850 6.990 146,352 +0.04(+0.58%)
May 26, 2015 7.050 6.750 6.950 262,414 -0.10(-1.42%)
May 22, 2015 7.050 7.050 7.050 0 +0.12(+1.73%)
May 21, 2015 6.930 6.948 6.850 6.930 222,589 +0.49(+7.61%)
May 20, 2015 6.380 6.455 6.360 6.440 91,588 +0.13(+2.04%)
May 19, 2015 6.310 6.320 6.290 6.311 33,002 +0.14(+2.29%)
May 18, 2015 6.170 6.240 6.160 6.170 21,145 -0.06(-0.92%)
May 15, 2015 6.200 6.227 6.190 6.227 41,000 +0.20(+3.27%)
May 14, 2015 6.000 6.080 6.000 6.030 20,386 -0.03(-0.50%)
May 13, 2015 6.100 6.100 6.060 6.060 9,459 -0.04(-0.66%)
May 12, 2015 6.110 6.120 6.030 6.100 56,559 -0.20(-3.17%)
May 11, 2015 6.270 6.350 6.270 6.300 89,062 +0.23(+3.79%)
May 08, 2015 6.070 6.110 6.010 6.070 27,803 +0.26(+4.48%)
May 07, 2015 5.820 5.915 5.800 5.810 35,288 -0.15(-2.52%)
May 06, 2015 6.010 6.010 5.950 5.960 35,913 -0.14(-2.30%)
May 05, 2015 6.190 6.190 6.100 6.100 12,323 -0.09(-1.45%)
May 04, 2015 6.150 6.200 6.135 6.190 33,802 +0.08(+1.31%)
May 01, 2015 6.050 6.110 6.050 6.110 28,646 +0.08(+1.33%)
Apr 30, 2015 6.100 6.130 6.030 6.030 64,365 -0.17(-2.74%)
Apr 29, 2015 6.290 6.290 6.170 6.200 38,626 -0.13(-2.05%)
Apr 28, 2015 6.300 6.350 6.250 6.330 116,594 +0.04(+0.64%)
Apr 27, 2015 6.195 6.350 6.195 6.290 77,717 +0.11(+1.78%)
Apr 24, 2015 6.205 6.250 6.150 6.180 68,560 +0.01(+0.16%)
Apr 23, 2015 6.020 6.170 6.010 6.170 86,213 +0.33(+5.65%)
Apr 22, 2015 5.820 5.900 5.820 5.840 22,439 +0.10(+1.74%)
Apr 21, 2015 5.750 5.760 5.730 5.740 85,064 +0.11(+1.95%)
Apr 20, 2015 5.520 5.670 5.520 5.630 30,005 -0.07(-1.23%)
Apr 17, 2015 5.775 5.880 5.550 5.700 142,500 -0.30(-5.00%)
Apr 16, 2015 5.920 6.080 5.920 6.000 43,618 +0.24(+4.17%)
Apr 15, 2015 5.800 5.913 5.750 5.760 81,921 -0.20(-3.36%)
Apr 14, 2015 6.040 6.040 5.930 5.960 158,570 -0.16(-2.61%)
Apr 13, 2015 6.200 6.250 6.120 6.120 43,958 -0.08(-1.29%)
Apr 10, 2015 6.155 6.200 6.130 6.200 79,490 +0.10(+1.64%)
Apr 09, 2015 6.110 6.150 6.050 6.100 43,677 -0.15(-2.44%)
Apr 08, 2015 6.160 6.280 6.090 6.253 104,701 +0.28(+4.73%)
Apr 07, 2015 5.970 5.990 5.920 5.970 41,220 -0.02(-0.33%)
Apr 06, 2015 5.840 6.000 5.840 5.990 130,752 +0.14(+2.39%)
Apr 02, 2015 5.850 5.850 5.850 0 +0.20(+3.54%)
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.