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 (%)
Jul 29, 2011 6.510 6.550 6.480 6.520 69,229 +0.01(+0.15%)
Jul 28, 2011 6.440 6.550 6.400 6.510 96,852 +0.36(+5.85%)
Jul 27, 2011 6.450 6.450 6.150 6.150 174,381 +0.01(+0.16%)
Jul 26, 2011 6.070 6.180 6.070 6.140 35,167 +0.14(+2.33%)
Jul 25, 2011 5.920 6.040 5.920 6.000 39,550 -0.23(-3.69%)
Jul 22, 2011 6.240 6.250 6.230 6.230 41,289 +0.23(+3.83%)
Jul 21, 2011 5.950 6.120 5.950 6.000 100,177 -0.17(-2.76%)
Jul 20, 2011 6.020 6.180 6.020 6.170 172,870 +0.19(+3.18%)
Jul 19, 2011 6.130 6.130 5.880 5.980 78,464 +0.28(+4.91%)
Jul 18, 2011 5.910 5.910 5.600 5.700 25,056 +0.04(+0.71%)
Jul 15, 2011 5.750 5.750 5.640 5.660 49,700 -0.14(-2.41%)
Jul 14, 2011 5.820 6.000 5.800 5.800 66,278 -0.20(-3.33%)
Jul 13, 2011 5.910 6.100 5.910 6.000 88,625 +0.15(+2.56%)
Jul 12, 2011 6.060 6.060 5.780 5.850 82,533 -0.21(-3.47%)
Jul 11, 2011 6.300 6.370 6.010 6.060 49,633 -0.37(-5.75%)
Jul 08, 2011 6.560 6.560 6.360 6.430 40,294 -0.30(-4.46%)
Jul 07, 2011 6.750 6.760 6.600 6.730 70,709 +0.12(+1.82%)
Jul 06, 2011 6.600 6.680 6.600 6.610 65,253 -0.26(-3.78%)
Jul 05, 2011 6.850 6.890 6.850 6.870 40,662 +0.39(+6.02%)
Jul 01, 2011 6.600 6.600 6.300 6.480 69,894 +0.04(+0.62%)
Jun 30, 2011 6.300 6.510 6.300 6.440 101,944 +0.40(+6.62%)
Jun 29, 2011 6.220 6.220 6.010 6.040 155,170 -0.40(-6.21%)
Jun 28, 2011 6.590 6.590 6.410 6.440 91,307 -0.19(-2.87%)
Jun 27, 2011 6.370 6.700 6.370 6.630 89,206 +0.46(+7.46%)
Jun 24, 2011 6.010 6.180 6.010 6.170 129,535 +0.33(+5.65%)
Jun 23, 2011 5.750 5.840 5.740 5.840 53,338 +0.30(+5.42%)
Jun 22, 2011 5.450 5.580 5.450 5.540 102,571 -0.06(-1.07%)
Jun 21, 2011 5.450 5.700 5.450 5.600 99,051 +0.07(+1.27%)
Jun 20, 2011 5.530 5.540 5.530 5.530 68,814 -0.03(-0.54%)
Jun 17, 2011 5.400 5.600 5.400 5.560 99,721 +0.00(+0.00%)
Jun 16, 2011 5.540 5.650 5.540 5.560 42,113 -0.12(-2.11%)
Jun 15, 2011 5.870 5.870 5.670 5.680 136,149 -0.29(-4.86%)
Jun 14, 2011 5.850 6.020 5.850 5.970 184,006 +0.09(+1.53%)
Jun 13, 2011 5.950 5.950 5.640 5.880 160,017 +0.38(+6.91%)
Jun 10, 2011 5.570 5.690 5.440 5.500 203,049 -0.35(-5.98%)
Jun 09, 2011 5.850 5.920 5.710 5.850 129,822 -0.16(-2.66%)
Jun 08, 2011 6.100 6.100 5.900 6.010 92,320 -0.11(-1.80%)
Jun 07, 2011 6.200 6.200 6.100 6.120 103,348 -0.13(-2.08%)
Jun 06, 2011 6.210 6.320 6.210 6.250 24,289 -0.01(-0.16%)
Jun 03, 2011 6.290 6.420 6.250 6.260 39,837 -0.45(-6.71%)
May 24, 2011 6.810 6.810 6.610 6.710 162,673 -0.15(-2.19%)
May 23, 2011 6.980 6.980 6.820 6.860 124,342 -0.14(-2.00%)
May 20, 2011 7.100 7.100 7.000 7.000 37,315 -0.25(-3.45%)
May 19, 2011 7.210 7.260 7.200 7.250 29,595 +0.09(+1.26%)
May 18, 2011 7.160 7.170 7.030 7.160 91,639 +0.18(+2.58%)
May 17, 2011 7.010 7.030 6.960 6.980 61,571 -0.01(-0.14%)
May 16, 2011 7.140 7.140 6.980 6.990 58,499 -0.13(-1.83%)
May 13, 2011 7.170 7.270 7.100 7.120 49,499 +0.16(+2.30%)
May 12, 2011 7.020 7.020 6.910 6.960 57,401 -0.05(-0.71%)
May 11, 2011 7.200 7.200 7.000 7.010 84,587 -0.39(-5.27%)
May 10, 2011 7.370 7.400 7.340 7.400 321,454 +0.04(+0.54%)
May 09, 2011 7.200 7.380 7.200 7.360 174,543 +0.36(+5.14%)
May 06, 2011 6.820 7.000 6.820 7.000 96,570 +0.13(+1.89%)
May 05, 2011 6.935 6.950 6.850 6.870 61,563 -0.09(-1.29%)
May 04, 2011 7.060 7.060 6.850 6.960 101,863 -0.18(-2.52%)
May 03, 2011 7.290 7.290 7.130 7.140 55,976 -0.20(-2.72%)
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.