Byd Ltd H Shs (OP: BYDDF )

38.63 USD -1.99 (-4.90%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.010 6.250 6.010 6.210 213,288 +0.30(+5.08%)
Jun 28, 2018 5.785 5.910 5.780 5.910 89,911 +0.02(+0.34%)
Jun 27, 2018 5.930 5.960 5.840 5.890 183,259 -0.11(-1.84%)
Jun 26, 2018 6.000 6.040 5.910 6.000 110,388 +0.00(+0.00%)
Jun 25, 2018 6.235 6.290 5.960 6.000 368,057 -0.25(-4.00%)
Jun 22, 2018 6.540 6.540 6.000 6.250 1,036,132 +0.12(+1.96%)
Jun 21, 2018 6.090 6.175 6.090 6.130 1,292,198 -0.08(-1.29%)
Jun 20, 2018 6.220 6.220 6.160 6.210 124,763 -0.14(-2.20%)
Jun 19, 2018 6.230 6.430 6.217 6.350 117,139 -0.16(-2.38%)
Jun 18, 2018 6.565 6.580 6.460 6.505 136,523 -0.04(-0.54%)
Jun 15, 2018 6.580 6.670 6.540 185,457 -0.13(-1.95%)
Jun 14, 2018 6.650 6.720 6.650 6.670 157,927 -0.02(-0.30%)
Jun 13, 2018 6.640 6.760 6.640 6.690 64,346 -0.09(-1.33%)
Jun 12, 2018 6.890 6.900 6.780 6.780 110,679 -0.16(-2.31%)
Jun 11, 2018 6.835 6.950 6.820 6.940 71,979 -0.01(-0.22%)
Jun 08, 2018 6.820 6.960 6.820 6.955 42,978 -0.06(-0.93%)
Jun 07, 2018 7.000 7.120 6.980 7.020 117,082 +0.07(+1.01%)
Jun 06, 2018 6.790 6.950 6.790 6.950 134,046 +0.22(+3.27%)
Jun 05, 2018 6.750 6.750 6.620 6.730 63,703 +0.10(+1.51%)
Jun 04, 2018 6.540 6.630 6.480 6.630 56,303 +0.15(+2.32%)
Jun 01, 2018 6.500 6.500 6.440 6.480 40,973 -0.03(-0.53%)
May 31, 2018 6.420 6.530 6.420 6.514 81,689 +0.12(+1.86%)
May 30, 2018 6.370 6.400 6.330 6.395 140,921 -0.06(-0.85%)
May 29, 2018 6.530 6.530 6.410 6.450 328,141 -0.22(-3.30%)
May 25, 2018 6.670 6.670 6.670 0 -0.04(-0.60%)
May 24, 2018 6.740 6.760 6.680 6.710 82,402 -0.17(-2.47%)
May 23, 2018 6.880 6.880 6.780 6.880 48,338 +0.08(+1.18%)
May 22, 2018 6.881 6.881 6.782 6.800 48,721 -0.04(-0.58%)
May 21, 2018 6.880 6.880 6.800 6.840 86,870 +0.10(+1.48%)
May 18, 2018 6.680 6.760 6.680 6.740 50,882 -0.01(-0.15%)
May 17, 2018 6.790 6.790 6.730 6.750 97,528 -0.18(-2.60%)
May 16, 2018 6.900 6.964 6.790 6.930 68,932 +0.03(+0.43%)
May 15, 2018 6.970 6.970 6.870 6.900 83,920 -0.06(-0.86%)
May 14, 2018 6.890 7.050 6.890 6.960 92,917 +0.07(+1.02%)
May 11, 2018 6.860 6.968 6.830 6.890 521,878 +0.16(+2.38%)
May 10, 2018 6.645 6.740 6.600 6.730 185,157 +0.04(+0.60%)
May 09, 2018 6.645 6.720 6.570 6.690 208,446 -0.02(-0.30%)
May 08, 2018 6.680 6.730 6.620 6.710 88,350 +0.16(+2.44%)
May 07, 2018 6.500 6.550 6.450 6.550 290,520 +0.04(+0.61%)
May 04, 2018 6.515 6.540 6.430 6.510 240,274 -0.12(-1.81%)
May 03, 2018 6.685 6.720 6.540 6.630 162,947 -0.21(-3.07%)
May 02, 2018 6.895 6.940 6.800 6.840 596,933 -0.10(-1.44%)
May 01, 2018 6.950 7.050 6.840 6.940 270,075 -0.12(-1.70%)
Apr 30, 2018 7.105 7.150 7.050 7.060 336,080 -0.39(-5.24%)
Apr 27, 2018 7.485 7.520 7.420 7.451 111,062 -0.05(-0.66%)
Apr 26, 2018 7.405 7.500 7.405 7.500 81,017 +0.08(+1.08%)
Apr 25, 2018 7.420 7.490 7.420 7.420 103,154 -0.13(-1.72%)
Apr 24, 2018 7.480 7.600 7.480 7.550 84,179 +0.13(+1.75%)
Apr 23, 2018 7.400 7.510 7.400 7.420 67,251 -0.02(-0.27%)
Apr 20, 2018 7.640 7.640 7.440 7.440 1,654,474 -0.20(-2.61%)
Apr 19, 2018 7.690 7.700 7.590 7.640 435,748 +0.07(+0.92%)
Apr 18, 2018 7.670 7.670 7.530 7.570 141,337 -0.37(-4.66%)
Apr 17, 2018 7.850 7.950 7.820 7.940 83,351 -0.01(-0.13%)
Apr 16, 2018 7.855 7.983 7.855 7.950 59,865 +0.01(+0.13%)
Apr 13, 2018 8.110 8.110 7.930 7.940 30,654 -0.11(-1.43%)
Apr 12, 2018 8.130 8.130 7.980 8.055 40,633 +0.09(+1.18%)
Apr 11, 2018 7.875 7.989 7.875 7.961 72,012 -0.03(-0.36%)
Apr 10, 2018 8.050 8.070 7.976 7.990 28,309 -0.04(-0.50%)
Apr 09, 2018 8.070 8.240 8.030 8.030 119,011 +0.23(+2.95%)
Apr 06, 2018 7.830 7.930 7.710 7.800 85,419 -0.05(-0.64%)
Apr 05, 2018 7.915 7.990 7.830 7.850 133,893 +0.20(+2.67%)
Apr 04, 2018 7.495 7.650 7.400 7.646 206,842 -0.10(-1.23%)
Apr 03, 2018 7.755 7.830 7.650 7.741 95,725 -0.06(-0.75%)
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.