Byd CO Ltd H Shs (OP: BYDDF )

29.54 USD +0.26 (+0.88%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.140 5.140 5.140 5.110 32,677 -0.00(-0.08%)
Mar 30, 2015 5.100 5.170 5.070 5.114 131,526 +0.31(+6.54%)
Mar 27, 2015 4.747 4.800 4.740 4.800 34,974 +0.06(+1.21%)
Mar 26, 2015 4.777 4.777 4.740 4.742 19,257 +0.00(+0.05%)
Mar 25, 2015 4.835 4.840 4.740 4.740 126,520 -0.13(-2.67%)
Mar 24, 2015 4.893 4.900 4.830 4.870 41,134 -0.15(-2.99%)
Mar 23, 2015 4.980 5.030 4.980 5.020 14,869 +0.04(+0.80%)
Mar 20, 2015 5.040 5.040 4.980 4.980 36,792 -0.08(-1.58%)
Mar 19, 2015 4.980 5.060 4.980 5.060 222,259 +0.14(+2.85%)
Mar 18, 2015 4.855 4.920 4.855 4.920 60,453 +0.26(+5.58%)
Mar 17, 2015 4.660 4.680 4.640 4.660 22,023 +0.01(+0.22%)
Mar 16, 2015 4.620 4.660 4.595 4.650 86,077 +0.11(+2.42%)
Mar 13, 2015 4.530 4.560 4.520 4.540 22,960 +0.03(+0.55%)
Mar 12, 2015 4.510 4.550 4.500 4.515 53,702 +0.01(+0.33%)
Mar 11, 2015 4.505 4.515 4.480 4.500 19,283 -0.01(-0.22%)
Mar 10, 2015 4.610 4.610 4.500 4.510 77,370 -0.17(-3.65%)
Mar 09, 2015 4.750 4.750 4.670 4.681 20,750 -0.06(-1.24%)
Mar 06, 2015 4.730 4.770 4.730 4.740 93,746 -0.03(-0.63%)
Mar 05, 2015 4.780 4.798 4.760 4.770 54,863 +0.26(+5.76%)
Mar 04, 2015 4.510 4.510 4.510 40,263 +0.00(+0.00%)
Mar 03, 2015 4.540 4.540 4.510 26,549 -0.03(-0.66%)
Mar 02, 2015 4.535 4.540 4.510 4.540 29,789 +0.22(+5.21%)
Feb 27, 2015 4.345 4.345 4.300 4.315 94,327 -0.09(-2.15%)
Feb 26, 2015 4.450 4.520 4.410 4.410 52,890 -0.04(-0.79%)
Feb 25, 2015 4.450 4.475 4.431 4.445 18,596 -0.07(-1.66%)
Feb 24, 2015 4.480 4.540 4.460 4.520 71,421 +0.03(+0.67%)
Feb 23, 2015 4.500 4.500 4.420 4.490 153,363 +0.11(+2.56%)
Feb 20, 2015 4.250 4.380 4.250 4.378 46,895 -0.01(-0.27%)
Feb 19, 2015 4.350 4.400 4.340 4.390 77,235 +0.05(+1.15%)
Feb 18, 2015 4.385 4.440 4.330 4.340 44,298 -0.11(-2.43%)
Feb 17, 2015 4.400 4.500 4.400 4.448 182,889 +0.67(+17.67%)
Feb 13, 2015 3.780 3.780 3.780 0 +0.26(+7.39%)
Feb 12, 2015 3.490 3.520 3.420 3.520 317,807 +0.23(+6.99%)
Feb 11, 2015 3.200 3.320 3.200 3.290 548,625 -0.15(-4.36%)
Feb 10, 2015 3.375 3.450 3.330 3.440 207,567 -0.02(-0.43%)
Feb 09, 2015 3.450 3.470 3.450 3.455 21,764 -0.02(-0.46%)
Feb 06, 2015 3.460 3.500 3.435 3.471 744,174 -0.12(-3.31%)
Feb 05, 2015 3.600 3.600 3.570 3.590 126,609 -0.05(-1.32%)
Feb 04, 2015 3.570 3.660 3.570 3.638 87,394 -0.03(-0.84%)
Feb 03, 2015 3.630 3.680 3.630 3.669 118,444 +0.05(+1.35%)
Feb 02, 2015 3.615 3.640 3.600 3.620 38,404 -0.03(-0.82%)
Jan 30, 2015 3.681 3.690 3.650 3.650 58,243 -0.07(-1.88%)
Jan 29, 2015 3.710 3.730 3.680 3.720 135,550 -0.03(-0.85%)
Jan 28, 2015 3.800 3.800 3.752 3.752 8,602 +0.00(+0.03%)
Jan 27, 2015 3.760 3.760 3.750 3.751 19,845 -0.04(-1.03%)
Jan 26, 2015 3.750 3.800 3.740 3.790 11,315 +0.01(+0.26%)
Jan 23, 2015 3.780 3.840 3.780 3.780 91,585 -0.02(-0.53%)
Jan 22, 2015 3.770 3.800 3.743 3.800 58,766 +0.02(+0.66%)
Jan 21, 2015 3.730 3.830 3.730 3.775 67,039 +0.11(+3.14%)
Jan 20, 2015 3.600 3.660 3.600 3.660 63,658 +0.01(+0.27%)
Jan 16, 2015 3.650 3.650 3.650 0 -0.08(-2.14%)
Jan 15, 2015 3.700 3.730 3.700 3.730 2,150 +0.02(+0.54%)
Jan 14, 2015 3.720 3.760 3.680 3.710 44,287 -0.13(-3.39%)
Jan 13, 2015 3.840 0 -0.02(-0.39%)
Jan 12, 2015 3.850 3.860 3.800 3.855 16,495 -0.03(-0.80%)
Jan 09, 2015 3.900 3.900 3.850 3.886 19,423 -0.00(-0.05%)
Jan 08, 2015 3.780 3.890 3.780 3.888 72,622 +0.04(+0.99%)
Jan 07, 2015 3.850 3.890 3.760 3.850 408,705 -0.22(-5.41%)
Jan 06, 2015 4.080 4.120 4.060 4.070 71,048 +0.04(+0.99%)
Jan 05, 2015 4.080 4.100 4.030 4.030 45,718 -0.05(-1.35%)
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.