Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.61 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 60.95 62.09 60.30 62.04 188,317 +0.53(+0.86%)
Feb 25, 2022 60.59 61.51 59.70 61.51 98,598 +1.44(+2.40%)
Feb 24, 2022 56.22 60.07 56.22 60.07 186,915 -0.63(-1.04%)
Feb 23, 2022 62.24 62.27 60.70 60.70 105,000 +0.70(+1.17%)
Feb 22, 2022 60.20 60.83 59.42 60.00 88,239 -1.98(-3.19%)
Feb 18, 2022 61.98 0 -1.98(-3.10%)
Feb 17, 2022 64.50 65.09 63.53 63.96 139,897 +0.63(+0.99%)
Feb 16, 2022 63.49 63.49 62.55 63.33 53,099 +0.22(+0.35%)
Feb 15, 2022 62.35 63.11 62.35 63.11 118,809 +3.10(+5.17%)
Feb 14, 2022 59.05 60.38 59.05 60.01 163,788 +1.63(+2.79%)
Feb 11, 2022 60.10 60.75 58.00 58.38 182,172 -2.60(-4.26%)
Feb 10, 2022 61.30 62.51 60.95 60.98 86,072 -2.70(-4.24%)
Feb 09, 2022 63.62 63.74 63.15 63.68 87,950 +1.92(+3.11%)
Feb 08, 2022 60.90 61.84 60.62 61.76 106,408 -0.21(-0.34%)
Feb 07, 2022 62.05 62.29 61.69 61.97 46,536 +0.47(+0.76%)
Feb 04, 2022 60.50 61.72 60.30 61.50 103,578 +2.65(+4.50%)
Feb 03, 2022 59.48 59.98 58.81 58.85 119,677 -1.03(-1.72%)
Feb 02, 2022 60.30 62.25 59.76 59.88 108,465 +0.01(+0.02%)
Feb 01, 2022 59.90 60.32 59.33 59.87 91,074 +0.28(+0.47%)
Jan 31, 2022 56.45 59.59 59.59 132,354 +3.34(+5.94%)
Jan 28, 2022 55.15 56.34 55.05 56.25 254,229 -4.47(-7.36%)
Jan 27, 2022 62.30 63.75 60.72 60.72 233,257 -1.58(-2.54%)
Jan 26, 2022 63.15 63.44 62.27 62.30 94,637 +0.44(+0.71%)
Jan 25, 2022 60.16 62.28 60.16 61.86 80,628 +0.16(+0.26%)
Jan 24, 2022 61.24 62.00 59.51 61.70 454,058 -3.57(-5.47%)
Jan 21, 2022 67.00 67.00 65.01 65.27 194,766 -1.67(-2.49%)
Jan 20, 2022 67.68 68.15 66.88 66.94 99,930 +1.63(+2.50%)
Jan 19, 2022 66.50 67.00 65.31 65.31 69,190 -2.54(-3.74%)
Jan 18, 2022 67.42 67.96 66.30 67.85 137,995 -0.12(-0.17%)
Jan 14, 2022 67.97 0 +1.95(+2.95%)
Jan 13, 2022 67.28 67.42 66.02 66.02 146,529 -1.56(-2.31%)
Jan 12, 2022 67.20 67.58 66.41 67.58 161,091 +3.86(+6.06%)
Jan 11, 2022 62.00 63.72 61.53 63.72 134,416 +2.46(+4.02%)
Jan 10, 2022 61.49 62.00 60.21 61.26 239,855 -1.83(-2.90%)
Jan 07, 2022 63.35 63.54 62.79 63.09 109,071 -0.67(-1.05%)
Jan 06, 2022 63.22 64.04 63.22 63.76 134,054 -0.24(-0.38%)
Jan 05, 2022 64.99 65.29 64.00 64.00 239,688 -5.21(-7.53%)
Jan 04, 2022 69.65 70.30 68.23 69.21 168,922 -0.50(-0.72%)
Jan 03, 2022 68.60 69.92 68.50 69.71 138,187 +2.21(+3.27%)
Dec 31, 2021 69.69 69.69 67.50 67.50 99,325 -2.13(-3.06%)
Dec 30, 2021 67.48 70.30 67.25 69.63 275,606 +2.47(+3.67%)
Dec 29, 2021 66.80 67.28 66.51 67.16 87,443 +0.94(+1.43%)
Dec 28, 2021 66.52 67.06 66.01 66.22 66,639 -1.13(-1.68%)
Dec 27, 2021 67.78 67.78 67.22 67.35 124,167 -1.74(-2.52%)
Dec 23, 2021 68.65 69.24 68.32 69.09 99,158 +0.77(+1.13%)
Dec 22, 2021 68.70 68.70 67.80 68.32 75,516 +1.53(+2.29%)
Dec 21, 2021 65.24 66.80 65.24 66.79 141,881 +4.21(+6.73%)
Dec 20, 2021 64.20 64.65 62.27 62.58 410,147 -5.22(-7.70%)
Dec 17, 2021 67.27 68.06 66.75 67.80 155,253 -1.94(-2.78%)
Dec 16, 2021 71.11 71.28 69.74 69.74 91,454 +1.14(+1.66%)
Dec 15, 2021 69.48 69.48 66.65 68.60 379,490 -2.53(-3.56%)
Dec 14, 2021 71.08 71.13 70.50 71.13 251,814 -1.57(-2.16%)
Dec 13, 2021 74.79 75.01 72.32 72.70 159,408 -1.97(-2.64%)
Dec 10, 2021 73.96 74.76 73.95 74.67 69,224 +0.59(+0.80%)
Dec 09, 2021 74.00 74.89 73.86 74.08 94,661 -1.56(-2.06%)
Dec 08, 2021 75.58 75.78 74.60 75.64 83,397 +0.15(+0.19%)
Dec 07, 2021 75.44 75.55 74.86 75.49 81,033 +1.67(+2.26%)
Dec 06, 2021 71.78 73.98 71.78 73.82 201,008 -0.46(-0.62%)
Dec 03, 2021 78.51 78.51 74.06 74.28 383,499 -3.19(-4.11%)
Dec 02, 2021 77.47 79.00 77.38 77.47 103,332 -0.02(-0.02%)
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.