Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

44.20 +0.44 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.54 12.54 12.41 12.53 3,088 +0.06(+0.48%)
Oct 29, 2015 12.28 12.47 12.28 12.47 8,996 +0.00(+0.00%)
Oct 28, 2015 12.47 12.52 12.29 12.47 28,725 +0.15(+1.22%)
Oct 27, 2015 12.40 12.40 12.30 12.32 34,553 -0.02(-0.16%)
Oct 26, 2015 12.40 12.40 12.30 12.34 108,234 -0.07(-0.56%)
Oct 23, 2015 12.30 12.51 12.30 12.41 67,326 -0.01(-0.08%)
Oct 22, 2015 12.25 12.42 12.25 12.42 28,430 +0.33(+2.73%)
Oct 21, 2015 12.25 12.25 12.07 12.09 76,099 -0.26(-2.11%)
Oct 20, 2015 12.35 12.35 12.27 12.35 47,300 -0.17(-1.36%)
Oct 19, 2015 12.49 12.63 12.49 12.52 13,523 +0.07(+0.56%)
Oct 16, 2015 12.30 12.45 12.26 12.45 13,997 +0.28(+2.30%)
Oct 15, 2015 12.02 12.23 12.01 12.17 15,315 +0.12(+1.00%)
Oct 14, 2015 12.10 12.19 12.04 12.05 72,498 +0.24(+2.03%)
Oct 13, 2015 11.78 11.92 11.72 11.81 21,708 +0.03(+0.25%)
Oct 12, 2015 11.75 11.80 11.75 11.78 15,596 +0.53(+4.71%)
Oct 09, 2015 11.35 11.42 11.25 11.25 81,682 -0.46(-3.93%)
Oct 08, 2015 11.56 11.80 11.56 11.71 20,954 -0.09(-0.76%)
Oct 07, 2015 11.83 12.04 11.78 11.80 18,591 +0.28(+2.43%)
Oct 06, 2015 11.34 11.65 11.34 11.52 16,922 +0.40(+3.60%)
Oct 05, 2015 11.09 11.18 10.91 11.12 29,373 -0.08(-0.71%)
Oct 02, 2015 10.79 11.20 10.79 11.20 69,956 +0.60(+5.66%)
Oct 01, 2015 10.65 10.54 10.60 42,943 +0.05(+0.47%)
Sep 30, 2015 10.55 10.65 10.50 10.55 61,637 +0.62(+6.24%)
Sep 29, 2015 9.880 9.950 9.780 9.930 112,012 +0.21(+2.16%)
Sep 28, 2015 9.800 9.920 9.680 9.720 35,665 -0.19(-1.92%)
Sep 25, 2015 9.990 10.05 9.900 9.910 60,255 +0.40(+4.21%)
Sep 24, 2015 9.450 9.520 9.400 9.510 42,903 +0.00(+0.00%)
Sep 23, 2015 9.520 9.580 9.430 9.510 121,940 +0.19(+2.04%)
Sep 22, 2015 9.350 9.400 9.260 9.320 67,650 -0.13(-1.38%)
Sep 21, 2015 9.473 9.500 9.420 9.450 51,893 +0.10(+1.07%)
Sep 18, 2015 9.600 9.600 9.350 9.350 156,000 +0.10(+1.08%)
Sep 17, 2015 9.150 9.400 9.000 9.250 86,121 -0.02(-0.22%)
Sep 16, 2015 9.110 9.290 9.100 9.270 132,414 +0.48(+5.46%)
Sep 15, 2015 8.667 8.790 8.667 8.790 74,950 +0.15(+1.74%)
Sep 14, 2015 8.520 8.640 8.520 8.640 67,045 -0.10(-1.14%)
Sep 11, 2015 8.645 8.750 8.570 8.740 73,226 -0.02(-0.23%)
Sep 10, 2015 8.610 8.840 8.610 8.760 40,380 +0.14(+1.68%)
Sep 09, 2015 8.880 8.880 8.610 8.615 29,456 +0.05(+0.64%)
Sep 08, 2015 8.400 8.640 8.390 8.560 67,239 +0.86(+11.17%)
Sep 04, 2015 7.700 7.700 7.700 0 -0.23(-2.90%)
Sep 03, 2015 7.907 8.070 7.907 7.930 29,242 +0.03(+0.38%)
Sep 02, 2015 7.840 7.900 7.710 7.900 39,935 +0.14(+1.80%)
Sep 01, 2015 7.810 7.910 7.720 7.760 65,299 -0.30(-3.72%)
Aug 31, 2015 8.280 8.280 8.010 8.060 64,510 -0.38(-4.50%)
Aug 28, 2015 8.470 8.490 8.360 8.440 42,691 -0.01(-0.12%)
Aug 27, 2015 8.430 8.540 8.340 8.450 96,926 +0.50(+6.29%)
Aug 26, 2015 7.720 7.950 7.650 7.950 72,117 +0.39(+5.16%)
Aug 25, 2015 7.740 7.950 7.560 7.560 146,971 +0.16(+2.16%)
Aug 24, 2015 7.325 7.640 7.020 7.400 360,205 -0.43(-5.49%)
Aug 21, 2015 7.780 8.040 7.780 7.830 120,805 -0.18(-2.25%)
Aug 20, 2015 8.150 8.170 8.010 8.010 91,818 -0.53(-6.21%)
Aug 19, 2015 8.570 8.600 8.440 8.540 32,336 -0.15(-1.73%)
Aug 18, 2015 8.720 8.720 8.670 8.690 22,230 -0.43(-4.71%)
Aug 17, 2015 9.010 9.120 9.010 9.120 20,347 -0.06(-0.68%)
Aug 14, 2015 9.080 9.200 9.080 9.182 5,643 -0.05(-0.52%)
Aug 13, 2015 9.267 9.300 9.230 9.230 16,915 +0.20(+2.16%)
Aug 12, 2015 9.150 9.150 8.970 9.035 19,806 -0.21(-2.25%)
Aug 11, 2015 9.330 9.330 9.170 9.243 25,121 -0.45(-4.61%)
Aug 10, 2015 9.617 9.720 9.617 9.690 23,333 +0.03(+0.31%)
Aug 07, 2015 9.732 9.760 9.630 9.660 10,116 -0.21(-2.13%)
Aug 06, 2015 9.870 9.950 9.860 9.870 27,084 +0.40(+4.22%)
Aug 05, 2015 9.470 9.480 9.380 9.470 37,456 +0.74(+8.53%)
Aug 04, 2015 8.760 8.780 8.720 8.726 28,233 +0.10(+1.11%)
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.