Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.50 -0.11 (-0.21%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.710 5.000 4.710 4.840 228,314 +0.27(+5.91%)
Oct 28, 2011 4.400 4.650 4.400 4.570 34,067 -0.06(-1.30%)
Oct 27, 2011 4.460 4.690 4.460 4.630 160,319 +0.73(+18.72%)
Oct 26, 2011 3.900 3.950 3.840 3.900 17,830 +0.06(+1.56%)
Oct 25, 2011 3.800 4.010 3.800 3.840 42,830 +0.00(+0.00%)
Oct 24, 2011 3.690 3.850 3.690 3.840 58,925 +0.20(+5.49%)
Oct 21, 2011 3.470 3.640 3.470 3.640 3,808 +0.10(+2.82%)
Oct 20, 2011 3.400 3.690 3.400 3.540 11,897 -0.07(-1.94%)
Oct 19, 2011 3.560 3.680 3.560 3.610 42,719 -0.03(-0.82%)
Oct 18, 2011 3.670 3.670 3.450 3.640 32,304 -0.10(-2.67%)
Oct 17, 2011 3.840 3.840 3.700 3.740 20,600 -0.09(-2.35%)
Oct 14, 2011 3.670 3.850 3.670 3.830 21,710 +0.03(+0.79%)
Oct 13, 2011 3.700 3.860 3.660 3.800 48,905 +0.38(+11.11%)
Oct 12, 2011 3.270 3.450 3.270 3.420 16,665 +0.15(+4.59%)
Oct 11, 2011 3.120 3.270 3.120 3.270 4,050 +0.02(+0.62%)
Oct 10, 2011 3.120 3.310 3.120 3.250 70,593 +0.05(+1.56%)
Oct 07, 2011 3.050 3.350 3.050 3.200 20,550 +0.02(+0.63%)
Oct 06, 2011 3.110 3.220 3.110 3.180 45,753 -0.04(-1.24%)
Oct 05, 2011 3.150 3.220 3.120 3.220 21,472 +0.07(+2.22%)
Oct 04, 2011 2.930 3.150 2.930 3.150 38,037 -0.06(-1.87%)
Oct 03, 2011 3.200 3.350 3.160 3.210 96,634 -0.07(-2.13%)
Sep 30, 2011 3.250 3.300 3.250 3.280 20,239 -0.06(-1.80%)
Sep 29, 2011 3.280 3.410 3.280 3.340 96,252 +0.09(+2.77%)
Sep 28, 2011 3.270 3.420 3.250 3.250 74,892 -0.07(-2.11%)
Sep 27, 2011 3.250 3.390 3.250 3.320 123,251 +0.41(+14.09%)
Sep 26, 2011 3.000 3.000 2.850 2.910 146,514 -0.24(-7.62%)
Sep 23, 2011 3.030 3.170 3.030 3.150 74,442 +0.02(+0.64%)
Sep 22, 2011 3.300 3.300 3.060 3.130 86,957 -0.29(-8.48%)
Sep 21, 2011 3.500 3.570 3.420 3.420 56,994 -0.11(-3.12%)
Sep 20, 2011 3.510 3.610 3.510 3.530 54,703 -0.05(-1.40%)
Sep 19, 2011 3.500 3.590 3.450 3.580 36,524 -0.01(-0.28%)
Sep 16, 2011 3.710 3.720 3.560 3.590 77,911 -0.13(-3.49%)
Sep 15, 2011 3.850 3.850 3.610 3.720 10,965 +0.05(+1.36%)
Sep 14, 2011 3.820 3.820 3.650 3.670 230,515 -0.23(-5.90%)
Sep 13, 2011 3.900 3.940 3.870 3.900 55,770 +0.05(+1.30%)
Sep 12, 2011 3.920 3.920 3.830 3.850 106,802 -0.02(-0.52%)
Sep 09, 2011 3.900 3.910 3.870 3.870 27,080 -0.05(-1.28%)
Sep 08, 2011 4.130 4.130 3.850 3.920 48,110 -0.11(-2.73%)
Sep 07, 2011 3.890 4.050 3.890 4.030 90,303 +0.19(+4.95%)
Sep 06, 2011 3.830 3.960 3.830 3.840 92,990 -0.13(-3.27%)
Sep 02, 2011 4.000 4.000 3.970 3.970 148,476 -0.04(-1.00%)
Sep 01, 2011 4.180 4.180 3.950 4.010 49,101 -0.18(-4.30%)
Aug 31, 2011 4.300 4.300 4.050 4.190 63,518 +0.15(+3.71%)
Aug 30, 2011 3.960 4.040 3.940 4.040 98,143 -0.03(-0.74%)
Aug 29, 2011 4.150 4.150 4.000 4.070 102,191 -0.05(-1.21%)
Aug 26, 2011 4.070 4.150 4.020 4.120 130,867 +0.09(+2.23%)
Aug 25, 2011 4.100 4.100 3.900 4.030 192,877 +0.10(+2.54%)
Aug 24, 2011 4.050 4.050 3.800 3.930 302,680 -0.53(-11.88%)
Aug 23, 2011 4.300 4.490 4.030 4.460 216,980 -0.39(-8.04%)
Aug 22, 2011 4.860 5.050 4.750 4.850 73,820 -0.26(-5.09%)
Aug 19, 2011 5.100 5.180 5.050 5.110 41,185 -0.03(-0.58%)
Aug 18, 2011 5.240 5.450 5.120 5.140 116,033 -0.38(-6.88%)
Aug 17, 2011 5.400 5.530 5.400 5.520 35,500 +0.03(+0.55%)
Aug 16, 2011 5.550 5.550 5.450 5.490 65,136 -0.14(-2.49%)
Aug 15, 2011 5.840 5.840 5.610 5.630 49,957 -0.03(-0.53%)
Aug 12, 2011 5.430 5.700 5.430 5.660 89,457 -0.02(-0.35%)
Aug 11, 2011 5.500 5.750 5.500 5.680 70,146 +0.18(+3.27%)
Aug 10, 2011 5.620 5.730 5.400 5.500 174,685 -0.25(-4.35%)
Aug 09, 2011 5.600 5.750 5.480 5.750 121,927 +0.60(+11.65%)
Aug 08, 2011 5.800 5.800 5.030 5.150 306,857 -0.70(-11.97%)
Aug 05, 2011 6.140 6.140 5.710 5.850 174,861 -0.01(-0.17%)
Aug 04, 2011 6.420 6.420 5.850 5.860 88,254 -0.34(-5.48%)
Aug 03, 2011 6.450 6.450 6.120 6.200 74,600 -0.34(-5.20%)
Aug 02, 2011 6.740 6.740 6.540 6.540 31,645 -0.18(-2.68%)
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.