Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byd Company Ltd ADR (OP: BYDDY )

50.20 -1.35 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.790 8.790 8.600 8.667 9,397 -0.13(-1.51%)
Feb 26, 2015 8.830 8.850 8.780 8.800 41,515 +0.00(+0.00%)
Feb 25, 2015 8.800 8.890 8.800 8.800 13,666 -0.21(-2.33%)
Feb 24, 2015 9.000 9.030 8.975 9.010 30,398 +0.06(+0.67%)
Feb 23, 2015 8.810 8.980 8.810 8.950 50,955 +0.29(+3.29%)
Feb 20, 2015 8.640 8.700 8.620 8.665 28,628 +0.01(+0.17%)
Feb 19, 2015 8.670 8.686 8.640 8.650 20,714 +0.03(+0.35%)
Feb 18, 2015 8.600 8.670 8.600 8.620 9,864 -0.21(-2.38%)
Feb 17, 2015 8.900 8.950 8.810 8.830 183,009 +1.31(+17.42%)
Feb 13, 2015 7.520 7.520 7.520 0 +0.54(+7.74%)
Feb 12, 2015 6.870 6.980 6.870 6.980 75,353 +0.50(+7.72%)
Feb 11, 2015 6.500 6.510 6.450 6.480 40,758 -0.34(-4.98%)
Feb 10, 2015 6.770 6.850 6.630 6.819 141,014 +0.01(+0.14%)
Feb 09, 2015 6.840 6.870 6.810 6.810 5,994 -0.07(-1.02%)
Feb 06, 2015 7.000 7.000 6.800 6.880 144,554 -0.28(-3.91%)
Feb 05, 2015 7.200 7.200 7.150 7.160 56,409 -0.04(-0.56%)
Feb 04, 2015 7.020 7.290 7.020 7.200 202,221 -0.11(-1.50%)
Feb 03, 2015 7.330 7.340 7.300 7.310 207,281 +0.14(+1.95%)
Feb 02, 2015 7.030 7.170 7.030 7.170 3,602 -0.07(-0.97%)
Jan 30, 2015 7.330 7.460 7.240 7.240 110,588 -0.11(-1.50%)
Jan 29, 2015 7.350 7.370 7.290 7.350 32,814 +0.02(+0.27%)
Jan 28, 2015 7.510 7.510 7.330 7.330 46,323 -0.13(-1.74%)
Jan 27, 2015 7.510 7.510 7.400 7.460 9,299 -0.11(-1.45%)
Jan 26, 2015 7.470 7.470 7.470 7.570 6,292 -0.07(-0.92%)
Jan 23, 2015 7.530 7.690 7.530 7.640 31,790 +0.06(+0.79%)
Jan 22, 2015 7.520 7.580 7.450 7.580 101,757 +0.00(+0.00%)
Jan 21, 2015 7.420 7.590 7.420 7.580 38,346 +0.35(+4.84%)
Jan 20, 2015 7.360 7.360 7.140 7.230 44,454 +0.02(+0.28%)
Jan 16, 2015 7.210 7.210 7.210 0 -0.17(-2.30%)
Jan 15, 2015 7.360 7.470 7.360 7.380 50,090 +0.02(+0.27%)
Jan 14, 2015 7.384 7.410 7.330 7.360 43,168 -0.28(-3.66%)
Jan 13, 2015 7.640 0 +0.06(+0.84%)
Jan 12, 2015 7.620 7.620 7.550 7.577 32,749 -0.07(-0.96%)
Jan 09, 2015 7.704 7.704 7.610 7.650 12,510 -0.02(-0.26%)
Jan 08, 2015 7.690 7.690 7.600 7.670 28,313 -0.01(-0.13%)
Jan 07, 2015 7.570 7.720 7.510 7.680 117,725 -0.37(-4.60%)
Jan 06, 2015 8.234 8.234 8.050 8.050 22,804 -0.06(-0.74%)
Jan 05, 2015 8.200 8.200 8.070 8.110 20,401 +0.01(+0.12%)
Jan 02, 2015 8.145 8.145 8.040 8.100 45,557 +0.29(+3.71%)
Dec 31, 2014 7.810 7.810 7.810 0 -0.13(-1.64%)
Dec 30, 2014 7.900 7.960 7.870 7.940 51,666 +0.07(+0.89%)
Dec 29, 2014 7.780 7.920 7.654 7.870 66,024 -0.13(-1.62%)
Dec 26, 2014 7.870 8.130 7.863 8.000 29,312 +0.18(+2.30%)
Dec 24, 2014 7.820 7.820 7.820 0 +0.38(+5.16%)
Dec 23, 2014 7.346 7.450 7.346 7.436 84,167 +0.24(+3.28%)
Dec 22, 2014 7.290 7.290 7.200 7.200 105,176 -0.38(-5.03%)
Dec 19, 2014 7.380 7.620 7.320 7.581 188,522 -0.23(-2.93%)
Dec 18, 2014 7.930 8.200 7.354 7.810 162,351 -1.29(-14.14%)
Dec 17, 2014 9.130 9.200 9.000 9.097 32,845 -0.19(-2.08%)
Dec 16, 2014 9.290 9.290 23,158 -0.41(-4.26%)
Dec 15, 2014 9.800 9.810 9.680 9.703 13,077 -0.14(-1.39%)
Dec 12, 2014 9.890 9.910 9.840 9.840 10,383 -0.03(-0.30%)
Dec 11, 2014 9.840 9.910 9.840 9.870 17,856 +0.09(+0.92%)
Dec 10, 2014 9.990 9.990 9.780 9.780 28,095 -0.25(-2.48%)
Dec 09, 2014 10.25 10.25 9.970 10.03 28,915 -0.48(-4.61%)
Dec 08, 2014 10.70 10.70 10.51 10.51 8,038 -0.44(-3.99%)
Dec 05, 2014 10.80 10.95 10.80 10.95 64,130 +0.15(+1.39%)
Dec 04, 2014 10.77 10.84 10.76 10.80 12,369 +0.09(+0.84%)
Dec 03, 2014 10.79 10.79 10.61 10.71 14,886 -0.95(-8.15%)
Dec 02, 2014 11.55 11.68 11.55 11.66 6,515 +0.14(+1.22%)
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.