Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.50 -1.63 (-3.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 52.89 52.97 51.50 51.50 76,969 -1.63(-3.07%)
Oct 05, 2022 53.20 53.65 52.64 53.13 141,645 -1.16(-2.14%)
Oct 04, 2022 54.01 54.62 53.25 54.29 365,897 +4.14(+8.26%)
Oct 03, 2022 50.62 50.62 49.78 50.15 131,481 +1.00(+2.03%)
Sep 30, 2022 49.74 50.26 49.15 49.15 108,434 -1.24(-2.46%)
Sep 29, 2022 50.70 51.13 49.77 50.39 134,127 -3.41(-6.34%)
Sep 28, 2022 52.12 53.96 52.10 53.80 138,096 +0.33(+0.62%)
Sep 27, 2022 54.80 54.80 53.20 53.47 198,621 -0.57(-1.05%)
Sep 26, 2022 54.00 54.52 53.78 54.04 75,167 +0.91(+1.71%)
Sep 23, 2022 53.30 53.32 52.57 53.13 146,152 -1.14(-2.10%)
Sep 22, 2022 55.19 55.19 54.27 54.27 97,027 +0.02(+0.04%)
Sep 21, 2022 55.60 55.60 54.20 54.25 101,230 -1.48(-2.66%)
Sep 20, 2022 56.29 56.38 55.66 55.73 82,585 -0.42(-0.75%)
Sep 19, 2022 54.60 56.18 54.60 56.15 105,146 +1.89(+3.48%)
Sep 16, 2022 54.30 55.00 54.01 54.26 93,405 -0.26(-0.48%)
Sep 15, 2022 55.40 55.40 54.52 54.52 100,110 -1.75(-3.11%)
Sep 14, 2022 56.00 56.40 55.81 56.27 124,703 -0.97(-1.69%)
Sep 13, 2022 57.50 58.49 56.74 57.24 228,087 -0.46(-0.80%)
Sep 12, 2022 58.00 58.02 57.34 57.70 160,348 +1.10(+1.94%)
Sep 09, 2022 57.04 57.15 56.41 56.60 138,684 +0.79(+1.42%)
Sep 08, 2022 55.00 55.81 54.90 55.81 103,915 -1.64(-2.85%)
Sep 07, 2022 56.11 57.45 56.11 57.45 336,562 +2.45(+4.45%)
Sep 06, 2022 55.78 56.00 54.87 55.00 265,251 +0.15(+0.27%)
Sep 02, 2022 56.15 56.30 54.41 54.85 332,083 -4.05(-6.88%)
Sep 01, 2022 59.19 59.45 58.10 58.90 297,884 -2.89(-4.68%)
Aug 31, 2022 61.76 62.00 61.15 61.79 260,113 -2.39(-3.72%)
Aug 30, 2022 65.42 65.50 63.60 64.18 335,793 -5.49(-7.89%)
Aug 29, 2022 68.28 69.85 68.06 69.67 171,841 +2.20(+3.27%)
Aug 26, 2022 68.62 69.24 67.36 67.47 227,115 -0.54(-0.79%)
Aug 25, 2022 67.14 68.01 66.22 68.01 274,639 +0.94(+1.40%)
Aug 24, 2022 66.69 67.55 66.00 67.07 138,697 -1.95(-2.83%)
Aug 23, 2022 69.00 69.81 67.89 69.02 158,742 -1.18(-1.68%)
Aug 22, 2022 70.10 70.52 69.80 70.20 77,395 +0.45(+0.65%)
Aug 19, 2022 71.18 71.30 69.71 69.75 120,190 -2.49(-3.45%)
Aug 18, 2022 72.60 72.98 71.84 72.24 49,679 -1.03(-1.41%)
Aug 17, 2022 73.52 73.77 72.72 73.27 82,713 +0.66(+0.91%)
Aug 16, 2022 72.45 72.94 72.21 72.61 140,410 -0.29(-0.40%)
Aug 15, 2022 72.21 72.97 72.19 72.90 116,972 -0.41(-0.56%)
Aug 12, 2022 72.90 73.35 72.25 73.31 70,463 -0.07(-0.10%)
Aug 11, 2022 74.00 74.44 73.05 73.38 115,573 +0.91(+1.26%)
Aug 10, 2022 71.65 72.50 71.01 72.47 112,579 -0.39(-0.54%)
Aug 09, 2022 74.19 74.19 72.56 72.86 82,750 -1.58(-2.12%)
Aug 08, 2022 74.26 75.00 74.15 74.44 99,423 +0.91(+1.23%)
Aug 05, 2022 72.86 74.01 72.75 73.53 100,142 -2.52(-3.32%)
Aug 04, 2022 75.75 76.71 75.20 76.06 121,231 +1.74(+2.33%)
Aug 03, 2022 73.63 74.61 73.09 74.32 106,191 +0.86(+1.17%)
Aug 02, 2022 72.86 74.10 72.31 73.46 216,152 -0.99(-1.33%)
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.