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 (%)
Oct 31, 2018 12.77 12.87 12.77 12.83 46,645 +0.49(+3.97%)
Oct 30, 2018 12.34 12.35 12.23 12.34 86,935 -0.44(-3.41%)
Oct 29, 2018 12.76 13.15 12.63 12.78 53,951 -0.21(-1.58%)
Oct 26, 2018 12.99 13.09 12.83 12.98 42,800 -0.51(-3.78%)
Oct 25, 2018 13.37 13.50 13.34 13.49 81,687 +0.41(+3.13%)
Oct 24, 2018 13.73 13.73 13.08 13.08 47,487 +0.01(+0.08%)
Oct 23, 2018 13.23 13.23 12.87 13.07 126,692 -0.23(-1.73%)
Oct 22, 2018 13.30 13.60 13.30 13.30 123,624 +0.93(+7.52%)
Oct 19, 2018 12.45 12.56 12.37 12.37 32,900 +0.01(+0.08%)
Oct 18, 2018 12.73 12.85 12.35 12.36 64,132 -0.78(-5.94%)
Oct 17, 2018 13.26 13.26 12.87 13.14 35,594 +0.09(+0.69%)
Oct 16, 2018 12.83 13.05 12.83 13.05 23,723 +0.23(+1.79%)
Oct 15, 2018 12.86 12.93 12.73 12.82 41,566 +0.03(+0.20%)
Oct 12, 2018 12.53 12.88 12.53 12.79 35,800 +0.65(+5.40%)
Oct 11, 2018 12.49 12.49 12.05 12.14 45,091 -0.44(-3.50%)
Oct 10, 2018 12.89 12.90 12.58 12.58 77,898 -0.35(-2.71%)
Oct 09, 2018 12.95 12.98 12.85 12.93 63,974 -0.02(-0.15%)
Oct 08, 2018 12.89 13.05 12.85 12.95 72,465 -0.22(-1.67%)
Oct 05, 2018 13.02 13.25 13.02 13.17 30,000 +0.15(+1.15%)
Oct 04, 2018 13.31 13.31 12.96 13.02 58,765 -0.64(-4.69%)
Oct 03, 2018 13.56 13.74 13.56 13.66 34,520 +0.03(+0.22%)
Oct 02, 2018 13.83 13.83 13.41 13.63 46,658 -0.71(-4.95%)
Oct 01, 2018 14.13 14.43 14.13 14.34 35,348 +0.12(+0.88%)
Sep 28, 2018 14.21 14.34 14.19 14.21 83,800 +0.21(+1.54%)
Sep 27, 2018 14.23 14.23 13.95 14.00 63,703 -0.26(-1.82%)
Sep 26, 2018 14.10 14.35 14.09 14.26 144,316 +0.23(+1.68%)
Sep 25, 2018 13.97 14.11 13.97 14.03 81,467 +0.10(+0.68%)
Sep 24, 2018 14.13 14.13 13.87 13.93 39,323 +0.06(+0.43%)
Sep 21, 2018 13.93 13.95 13.80 13.87 66,600 +0.63(+4.76%)
Sep 20, 2018 13.42 13.42 13.20 13.24 100,374 -0.04(-0.26%)
Sep 19, 2018 13.16 13.31 13.16 13.28 77,135 +1.00(+8.15%)
Sep 18, 2018 12.36 12.38 12.23 12.28 182,047 -0.05(-0.45%)
Sep 17, 2018 12.29 12.34 12.25 12.33 61,510 -0.14(-1.12%)
Sep 14, 2018 12.50 12.50 12.25 12.47 50,400 +0.80(+6.86%)
Sep 13, 2018 11.65 11.73 11.60 11.67 40,906 +0.38(+3.41%)
Sep 12, 2018 11.01 11.30 11.01 11.29 40,230 +0.13(+1.17%)
Sep 11, 2018 10.98 11.18 10.98 11.15 65,698 -0.18(-1.54%)
Sep 10, 2018 11.40 11.40 11.28 11.33 60,068 -0.12(-1.00%)
Sep 07, 2018 11.43 11.46 11.35 11.45 71,500 -0.07(-0.65%)
Sep 06, 2018 11.41 11.55 11.41 11.52 70,086 -0.07(-0.60%)
Sep 05, 2018 11.68 11.68 11.56 11.59 44,123 -0.32(-2.67%)
Sep 04, 2018 11.85 11.97 11.85 11.91 22,615 +0.12(+1.05%)
Aug 31, 2018 11.79 11.79 11.79 0 -0.25(-2.12%)
Aug 30, 2018 11.99 12.23 11.97 12.04 69,112 -0.18(-1.47%)
Aug 29, 2018 12.55 12.65 12.21 12.22 73,151 -0.46(-3.62%)
Aug 28, 2018 12.76 12.76 12.60 12.68 31,277 +0.02(+0.19%)
Aug 27, 2018 12.40 12.82 12.40 12.65 70,724 +0.51(+4.24%)
Aug 24, 2018 12.09 12.19 11.89 12.14 21,300 +0.05(+0.41%)
Aug 23, 2018 12.12 12.23 12.06 12.09 16,033 -0.51(-4.05%)
Aug 22, 2018 12.65 12.65 12.48 12.60 44,117 +0.23(+1.86%)
Aug 21, 2018 12.20 12.49 12.19 12.37 205,029 +0.56(+4.74%)
Aug 20, 2018 11.69 11.83 11.66 11.81 84,860 +0.62(+5.59%)
Aug 17, 2018 10.98 11.31 10.89 11.19 164,300 +0.30(+2.76%)
Aug 16, 2018 11.01 11.04 10.78 10.88 51,622 +0.22(+2.11%)
Aug 15, 2018 10.61 10.66 10.55 10.66 98,559 -0.71(-6.24%)
Aug 14, 2018 11.28 11.39 11.23 11.37 54,491 -0.01(-0.09%)
Aug 13, 2018 11.37 11.44 11.36 11.38 50,774 -0.00(-0.04%)
Aug 10, 2018 11.80 11.80 11.23 11.38 40,100 +0.30(+2.74%)
Aug 09, 2018 10.79 11.11 10.79 11.08 110,601 +0.45(+4.23%)
Aug 08, 2018 10.61 10.68 10.60 10.63 71,597 -0.05(-0.51%)
Aug 07, 2018 10.59 10.70 10.59 10.69 84,692 +0.32(+3.04%)
Aug 06, 2018 10.39 10.42 10.33 10.37 93,427 -0.31(-2.90%)
Aug 03, 2018 10.59 10.70 10.51 10.68 123,800 -0.41(-3.70%)
Aug 02, 2018 11.01 11.10 11.00 11.09 113,929 -0.26(-2.29%)
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.