Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

50.77 -0.84 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 97.00 97.00 87.00 88.50 55,821 -13.50(-13.24%)
Oct 29, 2009 97.76 102.50 97.76 102.00 40,034 +4.50(+4.62%)
Oct 28, 2009 105.00 105.80 97.50 97.50 78,666 -12.00(-10.96%)
Oct 27, 2009 110.50 110.50 108.00 109.50 31,001 +0.50(+0.46%)
Oct 26, 2009 111.76 111.76 107.50 109.00 25,818 -2.20(-1.98%)
Oct 23, 2009 111.66 111.95 111.00 111.20 21,899 +0.20(+0.18%)
Oct 22, 2009 107.62 111.00 107.62 111.00 16,800 +5.00(+4.72%)
Oct 21, 2009 106.97 107.65 106.00 106.00 9,075 -1.55(-1.44%)
Oct 20, 2009 107.00 107.70 106.85 107.55 24,468 -3.25(-2.93%)
Oct 19, 2009 106.80 111.50 106.00 110.80 29,012 +8.80(+8.63%)
Oct 16, 2009 102.25 102.98 100.00 102.00 13,628 +2.20(+2.20%)
Oct 15, 2009 99.29 99.80 98.45 99.80 13,851 +3.80(+3.96%)
Oct 14, 2009 95.95 96.50 95.75 96.00 7,862 +0.60(+0.63%)
Oct 13, 2009 93.94 95.40 93.94 95.40 5,885 +1.90(+2.03%)
Oct 12, 2009 93.75 93.75 93.00 93.50 11,242 +3.70(+4.12%)
Oct 09, 2009 90.87 91.22 89.65 89.80 9,473 +1.05(+1.18%)
Oct 08, 2009 88.50 89.35 88.00 88.75 22,074 +3.10(+3.62%)
Oct 07, 2009 85.70 85.70 84.50 85.65 26,124 +1.20(+1.42%)
Oct 06, 2009 83.85 85.95 83.38 84.45 20,903 +7.05(+9.11%)
Oct 05, 2009 78.30 78.30 76.90 77.40 17,830 +0.20(+0.26%)
Oct 02, 2009 78.45 80.50 76.04 77.20 58,639 -3.55(-4.40%)
Oct 01, 2009 82.10 82.84 80.75 80.75 12,682 -1.30(-1.58%)
Sep 30, 2009 82.83 82.95 82.00 82.05 7,019 -0.45(-0.55%)
Sep 29, 2009 82.60 83.00 81.75 82.50 10,115 +0.50(+0.61%)
Sep 28, 2009 81.86 82.25 80.50 82.00 34,033 -3.90(-4.54%)
Sep 25, 2009 88.00 88.00 85.90 85.90 12,634 -3.15(-3.54%)
Sep 24, 2009 89.56 92.00 87.75 89.05 33,907 -5.20(-5.52%)
Sep 23, 2009 92.44 95.00 92.00 94.25 28,241 +4.25(+4.72%)
Sep 22, 2009 89.71 90.05 88.50 90.00 18,141 +3.90(+4.53%)
Sep 21, 2009 88.68 88.68 85.50 86.10 9,942 +3.40(+4.11%)
Sep 18, 2009 81.43 82.70 81.43 82.70 15,187 +1.54(+1.90%)
Sep 17, 2009 84.17 84.50 81.05 81.16 26,317 -6.84(-7.77%)
Sep 16, 2009 87.75 88.50 87.30 88.00 37,240 -1.50(-1.68%)
Sep 15, 2009 86.25 90.00 86.25 89.50 54,118 +7.10(+8.62%)
Sep 14, 2009 80.00 82.50 80.00 82.40 31,598 +5.05(+6.53%)
Sep 11, 2009 76.45 77.35 75.85 77.35 34,186 +2.63(+3.52%)
Sep 10, 2009 73.05 74.72 73.05 74.72 20,835 +1.97(+2.71%)
Sep 09, 2009 72.19 72.98 71.75 72.75 53,208 -4.20(-5.46%)
Sep 08, 2009 76.75 77.00 75.25 76.95 46,455 +5.70(+8.00%)
Sep 04, 2009 70.95 72.20 69.91 71.25 34,700 +5.45(+8.28%)
Sep 03, 2009 65.60 65.85 64.95 65.80 26,394 +3.83(+6.18%)
Sep 02, 2009 61.60 61.97 61.35 61.97 13,355 -1.33(-2.10%)
Sep 01, 2009 63.15 63.75 62.45 63.30 31,057 +1.06(+1.70%)
Aug 31, 2009 62.45 63.10 62.04 62.24 25,940 +3.59(+6.12%)
Aug 28, 2009 58.51 58.76 57.81 58.65 8,435 -1.35(-2.25%)
Aug 27, 2009 58.80 60.00 58.80 60.00 5,689 +0.00(+0.00%)
Aug 26, 2009 59.99 60.07 59.75 60.00 7,968 -1.10(-1.80%)
Aug 25, 2009 60.05 61.11 60.05 61.10 6,294 +1.03(+1.71%)
Aug 24, 2009 60.05 60.35 59.30 60.07 19,870 +3.82(+6.79%)
Aug 21, 2009 55.75 56.70 55.50 56.25 28,235 +0.00(+0.00%)
Aug 20, 2009 55.52 56.25 55.00 56.25 16,774 +1.75(+3.21%)
Aug 19, 2009 54.03 54.75 53.70 54.50 18,084 -0.80(-1.45%)
Aug 18, 2009 55.31 55.50 54.58 55.30 11,210 +0.82(+1.51%)
Aug 17, 2009 55.60 55.68 54.48 54.48 21,416 -4.02(-6.87%)
Aug 14, 2009 58.45 59.20 57.75 58.50 20,860 -2.00(-3.31%)
Aug 13, 2009 60.63 60.63 60.05 60.50 3,850 -0.80(-1.31%)
Aug 12, 2009 59.25 61.30 59.25 61.30 14,954 -0.65(-1.05%)
Aug 11, 2009 62.38 62.38 60.85 61.95 30,371 +4.15(+7.18%)
Aug 10, 2009 58.41 58.50 57.55 57.80 4,350 -0.80(-1.37%)
Aug 07, 2009 57.99 58.60 57.99 58.60 13,891 +0.85(+1.47%)
Aug 06, 2009 57.53 58.00 57.05 57.75 41,990 -2.85(-4.70%)
Aug 05, 2009 59.87 60.75 59.50 60.60 32,643 -1.00(-1.62%)
Aug 04, 2009 60.25 61.75 60.25 61.60 28,674 -1.90(-2.99%)
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.