Byd Ltd H Shs (OP: BYDDF )

30.72 USD -0.34 (-1.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.090 4.090 4.030 4.040 36,913 -0.19(-4.49%)
Aug 28, 2015 4.290 4.290 4.140 4.230 15,088 +0.03(+0.71%)
Aug 27, 2015 4.090 4.300 4.090 4.200 93,685 +0.21(+5.26%)
Aug 26, 2015 3.820 3.990 3.820 3.990 109,294 +0.15(+3.91%)
Aug 25, 2015 3.865 3.980 3.840 3.840 249,733 +0.10(+2.67%)
Aug 24, 2015 3.725 3.840 3.500 3.740 3,050,988 -0.16(-4.10%)
Aug 21, 2015 3.930 4.000 3.900 3.900 153,686 -0.10(-2.50%)
Aug 20, 2015 4.090 4.095 4.000 4.000 191,772 -0.29(-6.76%)
Aug 19, 2015 4.320 4.330 4.250 4.290 62,276 -0.07(-1.61%)
Aug 18, 2015 4.380 4.390 4.310 4.360 28,308 -0.22(-4.80%)
Aug 17, 2015 4.580 4.580 4.540 4.580 31,500 -0.02(-0.43%)
Aug 14, 2015 4.577 4.630 4.560 4.600 94,825 -0.04(-0.86%)
Aug 13, 2015 4.640 4.680 4.610 4.640 45,662 +0.07(+1.53%)
Aug 12, 2015 4.520 4.570 4.480 4.570 34,494 -0.09(-1.93%)
Aug 11, 2015 4.700 4.700 4.610 4.660 26,548 -0.20(-4.12%)
Aug 10, 2015 4.825 4.880 4.820 4.860 29,620 +0.03(+0.62%)
Aug 07, 2015 4.890 4.890 4.815 4.830 14,663 -0.14(-2.82%)
Aug 06, 2015 4.982 5.000 4.950 4.970 62,325 +0.20(+4.19%)
Aug 05, 2015 4.720 4.770 4.720 4.770 74,647 +0.38(+8.66%)
Aug 04, 2015 4.370 4.440 4.370 4.390 45,628 +0.06(+1.39%)
Aug 03, 2015 4.390 4.400 4.330 4.330 34,009 -0.09(-2.04%)
Jul 31, 2015 4.465 4.465 4.420 4.420 20,546 -0.03(-0.67%)
Jul 30, 2015 4.450 4.470 4.410 4.450 25,016 -0.12(-2.63%)
Jul 29, 2015 4.490 4.586 4.485 4.570 26,928 +0.17(+3.86%)
Jul 28, 2015 4.310 4.400 4.310 4.400 51,770 +0.21(+5.01%)
Jul 27, 2015 4.175 4.200 4.150 4.190 158,194 -0.31(-6.93%)
Jul 24, 2015 4.560 4.600 4.500 4.502 112,057 -0.14(-2.97%)
Jul 23, 2015 4.700 4.730 4.630 4.640 46,651 -0.08(-1.69%)
Jul 22, 2015 4.730 4.730 4.685 4.720 72,135 -0.12(-2.48%)
Jul 21, 2015 4.780 4.860 4.780 4.840 24,953 +0.10(+2.11%)
Jul 20, 2015 4.720 4.790 4.700 4.740 30,631 +0.01(+0.21%)
Jul 17, 2015 4.720 4.750 4.700 4.730 16,692 -0.04(-0.84%)
Jul 16, 2015 4.750 4.770 4.746 4.770 32,790 +0.10(+2.25%)
Jul 15, 2015 4.720 4.770 4.635 4.665 101,152 -0.25(-5.18%)
Jul 14, 2015 4.875 5.000 4.850 4.920 60,083 -0.20(-3.91%)
Jul 13, 2015 5.100 5.150 5.065 5.120 56,692 +0.04(+0.79%)
Jul 10, 2015 4.890 5.100 4.890 5.080 139,010 +0.61(+13.52%)
Jul 09, 2015 4.430 4.520 4.430 4.475 249,714 +0.47(+11.87%)
Jul 08, 2015 4.000 4.040 3.910 4.000 376,633 -0.52(-11.50%)
Jul 07, 2015 4.460 4.520 4.400 4.520 281,951 -0.48(-9.60%)
Jul 06, 2015 5.030 5.050 4.950 5.000 260,129 -0.62(-11.03%)
Jul 02, 2015 5.620 5.620 5.620 0 -0.30(-5.07%)
Jul 01, 2015 5.950 5.970 5.920 5.920 15,618 -0.05(-0.85%)
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%)
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.