Byd Ltd H Shs (OP: BYDDF )

36.72 USD +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.959 7.010 6.950 7.000 93,141 +0.04(+0.65%)
Aug 30, 2016 6.960 6.970 6.890 6.955 152,224 +0.19(+2.73%)
Aug 29, 2016 6.700 6.790 6.690 6.770 95,173 +0.26(+4.03%)
Aug 26, 2016 6.540 6.625 6.500 6.508 30,907 -0.01(-0.19%)
Aug 25, 2016 6.500 6.590 6.500 6.520 49,310 -0.11(-1.67%)
Aug 24, 2016 6.617 6.650 6.610 6.631 38,871 +0.11(+1.70%)
Aug 23, 2016 6.558 6.570 6.520 6.520 17,874 +0.00(+0.00%)
Aug 22, 2016 6.500 6.560 6.500 6.520 43,255 -0.05(-0.76%)
Aug 19, 2016 6.600 6.640 6.550 6.570 51,683 -0.07(-1.13%)
Aug 18, 2016 6.620 6.680 6.620 6.645 33,877 -0.01(-0.08%)
Aug 17, 2016 6.710 6.710 6.560 6.650 56,966 -0.00(-0.08%)
Aug 16, 2016 6.700 6.720 6.640 6.655 39,509 -0.08(-1.11%)
Aug 15, 2016 6.725 6.750 6.700 6.730 19,401 +0.02(+0.30%)
Aug 12, 2016 6.697 6.750 6.680 6.710 34,815 +0.01(+0.22%)
Aug 11, 2016 6.660 6.710 6.600 6.695 59,657 +0.27(+4.12%)
Aug 10, 2016 6.473 6.473 6.400 6.430 24,192 -0.03(-0.39%)
Aug 09, 2016 6.426 6.480 6.420 6.455 11,211 +0.00(+0.08%)
Aug 08, 2016 6.500 6.500 6.447 6.450 37,337 +0.04(+0.55%)
Aug 05, 2016 6.372 6.450 6.372 6.415 44,806 +0.04(+0.55%)
Aug 04, 2016 6.360 6.380 6.300 6.380 31,791 +0.08(+1.27%)
Aug 03, 2016 6.250 6.300 6.228 6.300 39,932 -0.03(-0.54%)
Aug 02, 2016 6.376 6.390 6.300 6.334 29,912 -0.07(-1.03%)
Aug 01, 2016 6.400 6.460 6.400 6.400 42,816 -0.01(-0.23%)
Jul 29, 2016 6.450 6.450 6.340 6.415 54,984 -0.04(-0.70%)
Jul 28, 2016 6.460 6.490 6.430 6.460 40,705 -0.04(-0.62%)
Jul 27, 2016 6.500 6.520 6.430 6.500 61,135 -0.17(-2.55%)
Jul 26, 2016 6.620 6.700 6.620 6.670 25,848 +0.01(+0.23%)
Jul 25, 2016 6.570 6.700 6.570 6.655 44,261 +0.07(+0.99%)
Jul 22, 2016 6.660 6.660 6.580 6.590 99,518 -0.13(-1.89%)
Jul 21, 2016 6.740 6.740 6.690 6.717 51,891 -0.07(-1.08%)
Jul 20, 2016 6.810 6.810 6.730 6.790 48,436 +0.07(+1.04%)
Jul 19, 2016 6.700 6.820 6.700 6.720 80,581 -0.07(-0.96%)
Jul 18, 2016 6.745 6.790 6.710 6.785 103,594 +0.13(+2.03%)
Jul 15, 2016 6.540 6.650 6.530 6.650 153,544 +0.33(+5.14%)
Jul 14, 2016 6.260 6.340 6.250 6.325 67,132 +0.12(+1.93%)
Jul 13, 2016 6.230 6.240 6.200 6.205 41,317 +0.03(+0.40%)
Jul 12, 2016 6.160 6.180 6.100 6.180 64,211 +0.06(+1.01%)
Jul 11, 2016 6.150 6.178 6.100 6.118 131,748 -0.02(-0.36%)
Jul 08, 2016 6.150 6.000 6.140 54,372 +0.14(+2.33%)
Jul 07, 2016 5.970 6.030 5.930 6.000 123,238 +0.17(+2.92%)
Jul 05, 2016 5.930 5.930 5.800 5.830 100,680 -0.21(-3.48%)
Jul 01, 2016 6.040 6.040 6.040 0 +0.05(+0.83%)
Jun 30, 2016 6.010 6.010 5.950 5.990 20,449 -0.00(-0.08%)
Jun 29, 2016 5.950 6.000 5.950 5.995 201,315 +0.08(+1.44%)
Jun 28, 2016 5.900 5.970 5.900 5.910 358,041 +0.26(+4.60%)
Jun 27, 2016 5.699 5.699 5.600 5.650 40,067 -0.09(-1.57%)
Jun 24, 2016 5.720 5.840 5.680 5.740 42,845 -0.26(-4.33%)
Jun 23, 2016 6.000 6.023 5.957 6.000 63,721 +0.04(+0.67%)
Jun 22, 2016 5.996 6.000 5.950 5.960 35,131 +0.08(+1.36%)
Jun 21, 2016 5.890 5.940 5.870 5.880 31,741 +0.08(+1.38%)
Jun 20, 2016 5.870 5.870 5.780 5.800 30,669 +0.12(+2.11%)
Jun 17, 2016 5.630 5.680 5.610 5.680 12,410 +0.10(+1.79%)
Jun 16, 2016 5.543 5.580 5.470 5.580 39,868 -0.10(-1.76%)
Jun 15, 2016 5.685 5.730 5.660 5.680 2,934 +0.15(+2.71%)
Jun 14, 2016 5.535 5.580 5.480 5.530 64,838 -0.16(-2.85%)
Jun 13, 2016 5.760 5.760 5.680 5.692 24,350 -0.12(-2.03%)
Jun 10, 2016 5.860 5.860 5.810 5.810 9,406 -0.05(-0.85%)
Jun 09, 2016 5.920 5.920 5.850 5.860 79,840 -0.13(-2.17%)
Jun 08, 2016 6.060 6.070 5.955 5.990 18,724 -0.08(-1.40%)
Jun 07, 2016 6.065 6.090 6.040 6.075 37,956 +0.00(+0.08%)
Jun 06, 2016 5.990 6.070 5.980 6.070 142,279 +0.19(+3.14%)
Jun 03, 2016 5.850 5.888 5.845 5.885 16,354 +0.14(+2.53%)
Jun 02, 2016 5.730 5.770 5.730 5.740 7,710 +0.02(+0.26%)
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.