Byd Ltd H Shs (OP: BYDDF )

25.57 -0.25 (-0.99%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.00 31.22 29.30 31.00 57,005 +0.40(+1.31%)
Feb 25, 2022 30.31 30.60 30.20 30.60 78,833 +0.67(+2.22%)
Feb 24, 2022 28.58 29.95 28.45 29.93 138,775 -0.38(-1.24%)
Feb 23, 2022 31.00 31.27 30.26 30.31 93,569 +0.23(+0.77%)
Feb 22, 2022 30.54 30.54 29.75 30.08 116,703 -0.85(-2.75%)
Feb 18, 2022 30.93 0 -1.27(-3.94%)
Feb 17, 2022 31.71 32.75 31.69 32.20 76,754 +0.58(+1.83%)
Feb 16, 2022 30.54 31.99 30.54 31.62 27,883 +0.12(+0.38%)
Feb 15, 2022 31.01 31.50 31.01 31.50 62,903 +1.56(+5.21%)
Feb 14, 2022 29.52 30.18 29.34 29.94 60,079 +0.69(+2.36%)
Feb 11, 2022 30.64 30.64 29.10 29.25 82,878 -1.25(-4.10%)
Feb 10, 2022 30.89 31.24 30.50 30.50 54,892 -1.32(-4.15%)
Feb 09, 2022 31.50 32.43 31.50 31.82 53,281 +0.92(+2.98%)
Feb 08, 2022 31.11 31.11 30.05 30.90 29,971 -0.15(-0.47%)
Feb 07, 2022 31.05 31.18 30.75 31.05 55,274 +0.29(+0.93%)
Feb 04, 2022 30.01 30.90 30.01 30.76 56,553 +1.41(+4.80%)
Feb 03, 2022 29.48 30.01 29.35 29.35 63,557 -0.67(-2.23%)
Feb 02, 2022 30.27 31.00 29.88 30.02 38,546 +0.14(+0.47%)
Feb 01, 2022 29.35 30.16 29.35 29.88 108,190 +0.17(+0.57%)
Jan 31, 2022 29.00 29.82 29.71 122,255 +1.40(+4.95%)
Jan 28, 2022 29.00 29.27 27.15 28.31 357,197 -2.49(-8.08%)
Jan 27, 2022 32.00 32.17 30.30 30.80 80,428 -0.43(-1.36%)
Jan 26, 2022 32.00 32.00 31.10 31.23 65,047 +0.21(+0.68%)
Jan 25, 2022 30.15 31.40 30.15 31.01 135,604 +0.08(+0.27%)
Jan 24, 2022 31.14 31.41 29.73 30.93 358,432 -1.67(-5.12%)
Jan 21, 2022 33.43 33.50 32.48 32.60 90,063 -0.90(-2.69%)
Jan 20, 2022 33.50 34.46 33.16 33.50 54,665 +0.83(+2.54%)
Jan 19, 2022 34.35 34.35 32.67 32.67 49,543 -1.19(-3.51%)
Jan 18, 2022 33.99 34.00 32.88 33.86 128,283 -0.09(-0.27%)
Jan 14, 2022 33.95 0 +0.79(+2.37%)
Jan 13, 2022 34.44 34.44 33.03 33.16 98,738 -0.65(-1.92%)
Jan 12, 2022 32.93 34.53 32.93 33.81 111,182 +1.99(+6.25%)
Jan 11, 2022 30.60 31.94 30.59 31.83 77,580 +1.18(+3.84%)
Jan 10, 2022 30.41 31.40 30.06 30.65 250,108 -0.90(-2.85%)
Jan 07, 2022 31.75 32.76 31.47 31.55 75,799 -0.26(-0.82%)
Jan 06, 2022 31.76 32.05 31.61 31.81 143,704 -0.29(-0.90%)
Jan 05, 2022 32.52 32.79 32.05 32.10 224,423 -2.56(-7.39%)
Jan 04, 2022 35.45 35.45 33.98 34.66 117,578 -0.30(-0.85%)
Jan 03, 2022 34.30 35.00 34.30 34.96 182,139 +0.96(+2.82%)
Dec 31, 2021 34.75 35.00 34.00 34.00 84,309 -0.90(-2.58%)
Dec 30, 2021 32.61 35.28 32.61 34.90 164,365 +1.45(+4.33%)
Dec 29, 2021 33.55 33.71 33.06 33.45 68,120 +0.25(+0.75%)
Dec 28, 2021 33.10 33.42 32.99 33.20 72,376 -0.55(-1.63%)
Dec 27, 2021 34.13 34.13 33.65 33.75 119,129 -0.80(-2.32%)
Dec 23, 2021 34.50 35.21 34.05 34.55 76,854 +0.20(+0.58%)
Dec 22, 2021 34.00 34.50 34.00 34.35 69,085 +0.92(+2.75%)
Dec 21, 2021 32.66 33.50 32.66 33.43 137,920 +1.99(+6.33%)
Dec 20, 2021 31.67 33.20 31.12 31.44 719,881 -2.51(-7.39%)
Dec 17, 2021 34.28 34.28 33.34 33.95 101,710 -0.97(-2.78%)
Dec 16, 2021 34.52 35.75 34.52 34.92 107,736 +0.63(+1.84%)
Dec 15, 2021 34.65 34.65 33.33 34.29 511,989 -0.97(-2.75%)
Dec 14, 2021 35.58 35.90 35.00 35.26 846,280 -0.99(-2.73%)
Dec 13, 2021 38.08 38.08 36.20 36.25 82,300 -1.15(-3.07%)
Dec 10, 2021 37.04 38.20 37.01 37.40 173,479 +0.35(+0.96%)
Dec 09, 2021 38.40 38.40 37.00 37.05 629,982 -0.87(-2.29%)
Dec 08, 2021 38.15 38.59 36.73 37.91 60,234 +0.17(+0.46%)
Dec 07, 2021 37.07 38.34 37.07 37.74 124,922 +0.78(+2.12%)
Dec 06, 2021 36.49 37.00 35.99 36.96 350,629 -0.38(-1.03%)
Dec 03, 2021 38.00 39.37 37.06 37.34 818,748 -1.44(-3.71%)
Dec 02, 2021 40.24 40.24 38.66 38.78 86,708 -0.22(-0.56%)
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.