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 (%)
Jan 30, 2009 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
Jan 29, 2009 18.30 19.00 18.30 19.00 490 +0.80(+4.40%)
Jan 28, 2009 19.70 19.70 16.50 18.20 4,000 -0.55(-2.93%)
Jan 27, 2009 18.50 18.75 18.50 18.75 1,800 +0.20(+1.08%)
Jan 26, 2009 18.50 18.55 18.50 18.55 1,020 +0.70(+3.92%)
Jan 23, 2009 17.85 17.85 17.85 17.85 100 +0.10(+0.56%)
Jan 22, 2009 17.35 18.30 17.35 17.75 905 +0.74(+4.35%)
Jan 21, 2009 17.50 17.75 16.95 17.01 3,700 +0.01(+0.06%)
Jan 20, 2009 17.45 17.50 17.00 17.00 3,458 -0.75(-4.23%)
Jan 16, 2009 18.00 18.00 17.75 17.75 3,830 +0.50(+2.90%)
Jan 15, 2009 17.25 17.50 17.10 17.25 6,130 +0.25(+1.47%)
Jan 14, 2009 16.85 17.00 16.85 17.00 314 +0.50(+3.03%)
Jan 13, 2009 16.00 16.90 15.85 16.50 4,811 +0.20(+1.23%)
Jan 12, 2009 16.30 16.45 16.30 16.30 6,610 -0.70(-4.12%)
Jan 09, 2009 17.00 17.40 16.70 17.00 1,500 +1.10(+6.92%)
Jan 08, 2009 15.90 15.90 15.90 15.90 1,150 -1.50(-8.62%)
Jan 07, 2009 17.40 17.40 17.40 17.40 100 -0.10(-0.57%)
Jan 06, 2009 17.60 17.60 17.30 17.50 1,000 +0.40(+2.34%)
Jan 05, 2009 16.65 17.10 16.65 17.10 6,500 +0.75(+4.59%)
Jan 02, 2009 16.70 16.75 16.35 16.35 1,700 -0.90(-5.22%)
Dec 31, 2008 17.00 17.25 17.00 17.25 250 +1.40(+8.83%)
Dec 30, 2008 15.85 15.85 15.85 0 +0.00(+0.00%)
Dec 29, 2008 15.85 15.85 15.85 15.85 1,500 +0.60(+3.93%)
Dec 26, 2008 15.25 15.25 15.25 15.25 300 +0.00(+0.00%)
Dec 24, 2008 15.25 15.25 15.25 15.25 1,000 -0.10(-0.65%)
Dec 23, 2008 15.50 15.50 15.35 15.35 350 -0.90(-5.54%)
Dec 22, 2008 16.25 16.50 15.95 16.25 1,950 -0.55(-3.27%)
Dec 19, 2008 16.80 16.80 16.80 16.80 200 +0.80(+5.00%)
Dec 18, 2008 15.80 16.50 15.80 16.00 2,015 +0.45(+2.89%)
Dec 17, 2008 16.25 16.25 15.55 15.55 8,200 -1.90(-10.89%)
Dec 16, 2008 17.10 17.50 17.10 17.45 7,035 -0.55(-3.06%)
Dec 15, 2008 17.05 18.00 17.05 18.00 3,300 +3.00(+20.00%)
Dec 12, 2008 15.00 15.00 15.00 15.00 3,165 -1.25(-7.69%)
Dec 11, 2008 16.25 16.25 16.25 16.25 200 +2.05(+14.44%)
Dec 10, 2008 14.20 14.20 14.20 14.20 500 -1.55(-9.84%)
Dec 09, 2008 15.75 15.75 15.75 0 +0.00(+0.00%)
Dec 08, 2008 15.60 15.75 15.35 15.75 9,600 +0.75(+5.00%)
Dec 05, 2008 15.00 15.00 15.00 15.00 700 -0.15(-0.99%)
Dec 04, 2008 15.30 15.30 15.15 15.15 11,100 +0.80(+5.57%)
Dec 03, 2008 14.35 14.35 14.35 14.35 200 -1.15(-7.42%)
Dec 02, 2008 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 01, 2008 14.20 15.50 14.20 15.50 300 +0.00(+0.00%)
Nov 28, 2008 14.95 15.50 14.95 15.50 400 +1.25(+8.77%)
Nov 26, 2008 14.70 14.70 14.25 14.25 500 +0.00(+0.00%)
Nov 25, 2008 14.25 14.25 14.25 14.25 700 +0.25(+1.79%)
Nov 24, 2008 14.00 14.00 14.00 14.00 200 +0.80(+6.06%)
Nov 21, 2008 13.20 13.20 13.20 0 +0.00(+0.00%)
Nov 20, 2008 13.20 13.20 13.20 13.20 185 -2.55(-16.19%)
Nov 19, 2008 15.75 15.75 15.75 15.75 300 +0.10(+0.64%)
Nov 18, 2008 15.25 15.65 15.25 15.65 300 -1.00(-6.01%)
Nov 17, 2008 16.65 16.65 16.65 16.65 400 -0.60(-3.48%)
Nov 14, 2008 17.00 17.25 17.00 17.25 430 +0.75(+4.55%)
Nov 13, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 12, 2008 16.50 16.50 16.50 16.50 300 -0.75(-4.35%)
Nov 11, 2008 16.85 17.25 16.85 17.25 2,185 -0.35(-1.99%)
Nov 10, 2008 17.60 17.60 17.60 17.60 200 +0.20(+1.15%)
Nov 07, 2008 17.25 17.40 17.25 17.40 985 -0.50(-2.79%)
Nov 06, 2008 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 05, 2008 17.90 18.00 17.90 17.90 550 -0.60(-3.24%)
Nov 04, 2008 18.50 19.00 18.50 18.50 380 +0.55(+3.06%)
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.