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

Byd Company Ltd ADR (OP: BYDDY )

54.32 +2.13 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 9.602 9.650 9.420 9.450 105,100 -0.25(-2.58%)
Nov 27, 2019 9.705 9.815 9.700 9.700 54,000 -0.13(-1.32%)
Nov 26, 2019 9.740 9.860 9.710 9.830 69,082 +0.04(+0.41%)
Nov 25, 2019 9.670 9.800 9.670 9.790 67,010 +0.19(+1.98%)
Nov 22, 2019 9.570 9.630 9.570 9.600 20,700 +0.03(+0.31%)
Nov 21, 2019 9.485 9.650 9.485 9.570 79,238 -0.03(-0.26%)
Nov 20, 2019 9.430 9.660 9.430 9.595 21,065 -0.05(-0.57%)
Nov 19, 2019 9.520 9.670 9.520 9.650 50,211 -0.02(-0.21%)
Nov 18, 2019 9.460 9.740 9.460 9.670 73,505 -0.03(-0.31%)
Nov 15, 2019 9.660 9.720 9.630 9.700 121,100 +0.03(+0.31%)
Nov 14, 2019 9.625 9.670 9.490 9.670 86,801 +0.01(+0.08%)
Nov 13, 2019 9.750 9.750 9.650 9.662 44,530 -0.07(-0.70%)
Nov 12, 2019 9.715 9.820 9.700 9.730 46,712 -0.09(-0.92%)
Nov 11, 2019 9.810 9.850 9.750 9.820 44,215 -0.10(-1.01%)
Nov 08, 2019 10.02 10.02 9.870 9.920 199,900 -0.02(-0.20%)
Nov 07, 2019 10.02 10.27 9.850 9.940 358,528 +0.34(+3.54%)
Nov 06, 2019 9.750 9.750 9.600 9.600 58,572 -0.13(-1.39%)
Nov 05, 2019 9.720 9.740 9.700 9.735 33,396 +0.01(+0.15%)
Nov 04, 2019 9.600 9.770 9.600 9.720 47,894 +0.09(+0.93%)
Nov 01, 2019 9.430 9.630 9.430 9.630 40,600 +0.25(+2.63%)
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%)
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.