Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.04 -0.57 (-1.10%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.410 9.410 9.330 9.383 164,220 -0.15(-1.54%)
Oct 30, 2019 9.470 9.580 9.290 9.530 238,811 -0.31(-3.15%)
Oct 29, 2019 9.855 10.00 9.800 9.840 310,199 -0.22(-2.19%)
Oct 28, 2019 10.21 10.21 9.900 10.06 53,160 +0.27(+2.76%)
Oct 25, 2019 9.670 9.805 9.670 9.790 41,300 +0.03(+0.31%)
Oct 24, 2019 9.740 9.900 9.730 9.760 47,536 -0.01(-0.09%)
Oct 23, 2019 9.720 9.780 9.660 9.768 21,468 +0.10(+1.07%)
Oct 22, 2019 9.720 9.720 9.570 9.665 36,963 -0.05(-0.46%)
Oct 21, 2019 9.712 9.730 9.550 9.710 54,321 -0.04(-0.41%)
Oct 18, 2019 9.900 9.900 9.550 9.750 49,100 -0.04(-0.36%)
Oct 17, 2019 9.802 9.830 9.750 9.785 44,568 +0.04(+0.36%)
Oct 16, 2019 9.710 9.750 9.700 9.750 39,857 +0.03(+0.31%)
Oct 15, 2019 9.800 9.800 9.700 9.720 77,454 -0.13(-1.34%)
Oct 14, 2019 9.780 9.940 9.780 9.852 22,011 -0.05(-0.48%)
Oct 11, 2019 10.00 10.00 9.830 9.900 120,300 +0.20(+2.06%)
Oct 10, 2019 9.600 9.700 9.584 9.700 259,933 +0.05(+0.52%)
Oct 09, 2019 9.590 9.700 9.590 9.650 61,524 -0.08(-0.82%)
Oct 08, 2019 9.790 9.790 9.700 9.730 56,789 +0.03(+0.31%)
Oct 07, 2019 9.770 9.810 9.690 9.700 48,564 -0.11(-1.07%)
Oct 04, 2019 9.670 9.820 9.670 9.805 74,900 +0.07(+0.72%)
Oct 03, 2019 9.880 9.880 9.670 9.735 69,917 -0.05(-0.56%)
Oct 02, 2019 9.920 9.920 9.770 9.790 49,795 -0.13(-1.31%)
Oct 01, 2019 9.720 9.960 9.720 9.920 46,009 -0.00(-0.02%)
Sep 30, 2019 10.04 10.04 9.824 9.922 34,138 +0.06(+0.63%)
Sep 27, 2019 9.900 10.10 9.810 9.860 70,000 -0.09(-0.90%)
Sep 26, 2019 9.976 10.07 9.900 9.950 58,510 +0.00(+0.00%)
Sep 25, 2019 9.850 10.01 9.850 9.950 130,948 -0.29(-2.83%)
Sep 24, 2019 10.24 10.33 10.24 10.24 29,602 -0.08(-0.78%)
Sep 23, 2019 10.44 10.44 10.25 10.32 62,145 -0.12(-1.15%)
Sep 20, 2019 10.50 10.59 10.44 10.44 39,900 -0.18(-1.69%)
Sep 19, 2019 10.77 10.77 10.59 10.62 13,643 -0.09(-0.79%)
Sep 18, 2019 10.72 10.72 10.64 10.71 48,525 +0.04(+0.42%)
Sep 17, 2019 10.71 10.71 10.60 10.66 25,977 -0.09(-0.84%)
Sep 16, 2019 10.70 10.81 10.70 10.75 35,316 -0.11(-1.01%)
Sep 13, 2019 10.97 10.98 10.79 10.86 54,700 +0.36(+3.44%)
Sep 12, 2019 10.58 10.58 10.40 10.50 80,307 -0.28(-2.61%)
Sep 11, 2019 10.65 10.80 10.65 10.78 101,788 +0.19(+1.79%)
Sep 10, 2019 10.70 10.72 10.57 10.59 53,405 -0.11(-0.98%)
Sep 09, 2019 10.72 10.72 10.63 10.70 57,067 +0.23(+2.25%)
Sep 06, 2019 10.41 10.51 10.41 10.46 36,700 +0.11(+1.06%)
Sep 05, 2019 10.20 10.44 10.20 10.35 37,329 +0.35(+3.50%)
Sep 04, 2019 10.02 10.04 10.00 10.00 82,713 -0.07(-0.70%)
Sep 03, 2019 9.930 10.14 9.930 10.07 160,215 -0.30(-2.89%)
Aug 30, 2019 10.54 10.54 10.25 10.37 54,700 +0.36(+3.60%)
Aug 29, 2019 9.760 10.05 9.710 10.01 153,732 +0.32(+3.36%)
Aug 28, 2019 9.730 9.730 9.680 9.685 77,471 -0.04(-0.41%)
Aug 27, 2019 9.800 9.850 9.700 9.725 111,848 -0.26(-2.56%)
Aug 26, 2019 9.900 10.00 9.900 9.980 72,683 +0.15(+1.53%)
Aug 23, 2019 9.890 9.950 9.710 9.830 363,200 -0.47(-4.61%)
Aug 22, 2019 10.30 10.49 10.20 10.30 230,057 -0.51(-4.67%)
Aug 21, 2019 10.97 11.00 10.75 10.81 111,497 -0.18(-1.64%)
Aug 20, 2019 10.90 11.12 10.90 10.99 35,436 +0.04(+0.39%)
Aug 19, 2019 11.03 11.09 10.91 10.95 180,590 +0.26(+2.40%)
Aug 16, 2019 10.64 10.72 10.64 10.69 111,500 +0.07(+0.66%)
Aug 15, 2019 10.65 10.70 10.58 10.62 90,520 -0.03(-0.28%)
Aug 14, 2019 10.96 10.96 10.65 10.65 133,922 -0.33(-3.01%)
Aug 13, 2019 10.67 11.05 10.66 10.98 159,782 +0.06(+0.55%)
Aug 12, 2019 11.02 11.02 10.90 10.92 127,524 -0.19(-1.71%)
Aug 09, 2019 11.17 11.17 11.03 11.11 63,500 -0.14(-1.24%)
Aug 08, 2019 11.17 11.30 11.07 11.25 67,909 +0.22(+1.99%)
Aug 07, 2019 10.92 11.03 10.74 11.03 140,850 -0.43(-3.75%)
Aug 06, 2019 11.77 11.77 11.35 11.46 129,236 -0.02(-0.17%)
Aug 05, 2019 11.56 11.73 11.41 11.48 139,000 -0.49(-4.09%)
Aug 02, 2019 12.04 12.08 11.91 11.97 81,300 -0.16(-1.32%)
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.