Byd Ltd H Shs (OP: BYDDF )

35.28 USD +1.48 (+4.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.250 6.250 5.810 6.110 303,500 -0.21(-3.32%)
Feb 27, 2020 6.480 6.480 6.210 6.320 453,572 -0.31(-4.68%)
Feb 26, 2020 6.500 6.690 6.410 6.630 172,401 +0.19(+2.95%)
Feb 25, 2020 7.000 7.000 6.350 6.440 378,033 +0.30(+4.89%)
Feb 24, 2020 6.310 6.310 5.880 6.140 628,701 -0.58(-8.63%)
Feb 21, 2020 6.750 6.930 6.705 6.720 327,500 -0.01(-0.15%)
Feb 20, 2020 6.760 6.812 6.630 6.730 602,580 +0.54(+8.72%)
Feb 19, 2020 6.105 6.200 5.900 6.190 2,732,691 +0.32(+5.45%)
Feb 18, 2020 5.565 6.130 5.540 5.870 328,044 +0.19(+3.29%)
Feb 14, 2020 5.685 5.780 5.670 5.683 100,500 -0.09(-1.51%)
Feb 13, 2020 5.835 5.880 5.760 5.770 122,716 -0.17(-2.86%)
Feb 12, 2020 5.855 5.990 5.820 5.940 195,754 +0.08(+1.37%)
Feb 11, 2020 5.780 5.880 5.780 5.860 164,641 +0.00(+0.00%)
Feb 10, 2020 6.025 6.025 5.760 5.860 1,459,391 +0.08(+1.38%)
Feb 07, 2020 5.695 5.915 5.690 5.780 249,000 -0.13(-2.20%)
Feb 06, 2020 6.000 6.000 5.900 5.910 135,022 -0.05(-0.84%)
Feb 05, 2020 6.035 6.120 5.950 5.960 326,375 +0.16(+2.72%)
Feb 04, 2020 5.750 5.840 5.650 5.802 469,791 +0.48(+9.07%)
Feb 03, 2020 5.380 5.380 5.260 5.320 179,267 +0.11(+2.11%)
Jan 31, 2020 5.330 5.330 5.200 5.210 173,600 -0.18(-3.34%)
Jan 30, 2020 5.400 5.440 5.290 5.390 161,666 -0.10(-1.88%)
Jan 29, 2020 5.610 5.610 5.490 5.493 175,771 -0.16(-2.78%)
Jan 28, 2020 5.580 5.700 5.560 5.650 329,638 +0.05(+0.89%)
Jan 27, 2020 5.480 5.600 5.460 5.600 379,284 -0.27(-4.52%)
Jan 24, 2020 5.980 5.980 5.850 5.865 168,800 -0.12(-1.92%)
Jan 23, 2020 5.990 5.990 5.900 5.980 94,091 -0.08(-1.32%)
Jan 22, 2020 6.210 6.210 5.800 6.060 148,175 +0.19(+3.24%)
Jan 21, 2020 5.885 5.970 5.860 5.870 178,886 -0.30(-4.86%)
Jan 17, 2020 6.095 6.200 5.870 6.170 385,500 +0.33(+5.74%)
Jan 16, 2020 5.920 5.940 5.800 5.835 100,113 -0.04(-0.77%)
Jan 15, 2020 5.820 5.980 5.820 5.880 254,119 +0.12(+2.08%)
Jan 14, 2020 5.750 5.800 5.715 5.760 274,438 +0.02(+0.35%)
Jan 13, 2020 5.490 5.740 5.480 5.740 685,507 +0.76(+15.26%)
Jan 10, 2020 5.000 5.030 4.930 4.980 69,800 +0.02(+0.44%)
Jan 09, 2020 5.020 5.040 4.920 4.958 66,297 -0.00(-0.04%)
Jan 08, 2020 4.965 4.970 4.900 4.960 67,792 +0.02(+0.34%)
Jan 07, 2020 4.890 5.000 4.880 4.943 104,917 -0.06(-1.14%)
Jan 06, 2020 5.020 5.040 4.930 5.000 109,627 -0.03(-0.60%)
Jan 03, 2020 5.100 5.100 5.000 5.030 53,800 -0.05(-0.98%)
Jan 02, 2020 4.980 5.080 4.980 5.080 261,496 +0.12(+2.32%)
Dec 31, 2019 4.930 5.030 4.930 4.965 191,300 +0.00(+0.10%)
Dec 30, 2019 4.980 4.988 4.940 4.960 857,031 +0.16(+3.27%)
Dec 27, 2019 4.800 4.850 4.800 4.803 540,400 +0.00(+0.06%)
Dec 26, 2019 4.780 4.830 4.760 4.800 346,072 +0.03(+0.59%)
Dec 24, 2019 4.800 4.800 4.710 4.772 75,700 +0.03(+0.68%)
Dec 23, 2019 4.690 4.770 4.615 4.740 309,707 -0.06(-1.25%)
Dec 20, 2019 4.790 4.830 4.780 4.800 127,400 +0.01(+0.21%)
Dec 19, 2019 4.760 4.840 4.760 4.790 119,575 -0.05(-1.03%)
Dec 18, 2019 4.860 4.860 4.800 4.840 328,034 -0.14(-2.81%)
Dec 17, 2019 4.950 4.990 4.950 4.980 640,467 +0.09(+1.84%)
Dec 16, 2019 4.885 4.930 4.880 4.890 721,399 +0.04(+0.82%)
Dec 13, 2019 4.830 4.900 4.820 4.850 128,200 +0.07(+1.46%)
Dec 12, 2019 4.750 4.800 4.750 4.780 325,894 +0.02(+0.42%)
Dec 11, 2019 4.830 4.830 4.720 4.760 94,641 +0.05(+1.15%)
Dec 10, 2019 4.700 4.730 4.690 4.706 121,415 -0.01(-0.30%)
Dec 09, 2019 4.750 4.750 4.700 4.720 36,027 -0.01(-0.21%)
Dec 06, 2019 4.640 4.740 4.640 4.730 104,500 -0.03(-0.63%)
Dec 05, 2019 4.730 4.790 4.730 4.760 44,020 +0.00(+0.00%)
Dec 04, 2019 4.820 4.830 4.730 4.760 32,048 +0.05(+1.06%)
Dec 03, 2019 4.669 4.730 4.669 4.710 66,203 -0.01(-0.21%)
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.