Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.41 -0.20 (-0.39%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.02 13.04 13.00 13.01 19,599 -0.10(-0.76%)
Oct 28, 2016 13.24 13.24 13.11 13.11 16,373 -0.14(-1.06%)
Oct 27, 2016 13.26 13.32 13.23 13.25 60,455 -0.25(-1.85%)
Oct 26, 2016 13.55 13.59 13.35 13.50 13,984 -0.11(-0.79%)
Oct 25, 2016 13.65 13.68 13.60 13.61 6,017 +0.06(+0.42%)
Oct 24, 2016 13.40 13.75 13.40 13.55 57,539 +0.35(+2.66%)
Oct 21, 2016 13.29 13.29 13.17 13.20 17,030 -0.08(-0.56%)
Oct 20, 2016 13.37 13.37 13.13 13.28 4,750 -0.04(-0.34%)
Oct 19, 2016 13.25 13.32 13.22 13.32 3,631 -0.06(-0.45%)
Oct 18, 2016 13.32 13.45 13.32 13.38 29,846 +0.56(+4.37%)
Oct 17, 2016 12.98 12.74 12.82 9,504 -0.16(-1.23%)
Oct 14, 2016 12.98 13.04 12.93 12.98 7,487 +0.01(+0.08%)
Oct 13, 2016 12.96 13.03 12.88 12.97 37,654 -0.11(-0.84%)
Oct 12, 2016 13.05 13.08 13.02 13.08 25,078 -0.01(-0.08%)
Oct 11, 2016 13.17 13.17 13.08 13.09 11,461 -0.17(-1.28%)
Oct 10, 2016 13.10 13.29 13.10 13.26 6,256 +0.16(+1.22%)
Oct 07, 2016 13.11 13.24 13.08 13.10 19,768 -0.14(-1.09%)
Oct 06, 2016 13.20 13.27 13.19 13.24 24,370 -0.09(-0.65%)
Oct 05, 2016 13.24 13.34 13.24 13.33 7,827 +0.09(+0.69%)
Oct 04, 2016 13.21 13.46 13.21 13.24 17,445 +0.09(+0.68%)
Oct 03, 2016 13.15 13.20 13.05 13.15 22,220 -0.12(-0.89%)
Sep 30, 2016 13.30 13.30 13.20 13.27 22,859 -0.10(-0.76%)
Sep 29, 2016 13.38 13.50 13.33 13.37 18,936 -0.13(-0.96%)
Sep 28, 2016 13.41 13.63 13.41 13.50 14,488 +0.04(+0.26%)
Sep 27, 2016 13.28 13.50 13.28 13.46 18,211 +0.08(+0.64%)
Sep 26, 2016 13.39 13.51 13.38 13.38 26,807 -0.36(-2.62%)
Sep 23, 2016 13.90 13.90 13.74 13.74 18,310 -0.25(-1.76%)
Sep 22, 2016 14.09 14.09 13.95 13.99 219,733 +0.09(+0.62%)
Sep 21, 2016 13.81 13.90 13.78 13.90 619,814 +0.20(+1.46%)
Sep 20, 2016 13.66 13.74 13.63 13.70 411,792 +0.08(+0.59%)
Sep 19, 2016 13.58 13.76 13.58 13.62 62,514 +0.02(+0.15%)
Sep 16, 2016 13.58 13.85 13.55 13.60 152,433 -0.22(-1.59%)
Sep 15, 2016 13.69 13.82 13.60 13.82 22,444 +0.35(+2.56%)
Sep 14, 2016 13.50 13.53 13.44 13.47 64,837 -0.08(-0.55%)
Sep 13, 2016 13.75 13.77 13.48 13.55 58,949 -0.44(-3.15%)
Sep 12, 2016 13.70 13.99 13.58 13.99 59,346 -0.12(-0.85%)
Sep 09, 2016 14.46 14.46 14.07 14.11 29,989 -0.42(-2.89%)
Sep 08, 2016 14.56 14.60 14.50 14.53 12,080 -0.03(-0.21%)
Sep 07, 2016 14.64 14.64 14.52 14.56 15,812 +0.01(+0.07%)
Sep 06, 2016 14.50 14.55 14.30 14.55 48,194 +0.60(+4.30%)
Sep 02, 2016 13.95 13.95 13.95 0 +0.15(+1.05%)
Sep 01, 2016 13.86 13.91 13.76 13.80 12,132 -0.13(-0.90%)
Aug 31, 2016 13.88 13.99 13.85 13.93 68,095 +0.11(+0.80%)
Aug 30, 2016 13.77 13.90 13.76 13.82 26,604 +0.39(+2.90%)
Aug 29, 2016 13.50 13.54 13.39 13.43 29,520 +0.39(+2.99%)
Aug 26, 2016 13.22 13.22 12.94 13.04 12,103 +0.05(+0.38%)
Aug 25, 2016 12.98 13.00 12.91 12.99 7,947 -0.19(-1.44%)
Aug 24, 2016 13.26 13.26 13.18 13.18 15,319 +0.18(+1.38%)
Aug 23, 2016 13.02 13.04 13.00 13.00 6,803 +0.03(+0.23%)
Aug 22, 2016 13.00 13.00 12.95 12.97 4,405 -0.09(-0.69%)
Aug 19, 2016 13.18 13.18 13.06 13.06 16,973 -0.20(-1.47%)
Aug 18, 2016 13.18 13.31 13.18 13.26 3,671 +0.03(+0.19%)
Aug 17, 2016 13.23 13.28 13.13 13.23 13,168 -0.05(-0.35%)
Aug 16, 2016 13.41 13.41 13.19 13.28 12,814 -0.06(-0.48%)
Aug 15, 2016 13.52 13.52 13.30 13.34 42,416 -0.10(-0.74%)
Aug 12, 2016 13.44 13.50 13.42 13.44 11,095 +0.09(+0.67%)
Aug 11, 2016 13.06 13.35 13.06 13.35 21,554 +0.53(+4.13%)
Aug 10, 2016 12.70 12.88 12.70 12.82 2,616 -0.03(-0.23%)
Aug 09, 2016 12.90 12.90 12.85 12.85 4,022 -0.01(-0.08%)
Aug 08, 2016 12.74 12.91 12.74 12.86 19,454 +0.09(+0.70%)
Aug 05, 2016 12.55 12.81 12.55 12.77 4,694 +0.10(+0.79%)
Aug 04, 2016 12.81 12.81 12.57 12.67 9,498 +0.19(+1.52%)
Aug 03, 2016 12.50 12.50 12.44 12.48 13,763 -0.17(-1.34%)
Aug 02, 2016 12.70 12.78 12.57 12.65 7,880 -0.07(-0.55%)
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.