Byd Company Ltd ADR (OP: BYDDY )

61.78 USD -0.52 (-0.84%)
Streaming Delayed Price Updated: 12:56 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 63.15 63.44 62.27 62.30 94,637 +0.44(+0.71%)
Jan 25, 2022 60.16 62.28 60.16 61.86 80,628 +0.16(+0.26%)
Jan 24, 2022 61.24 62.00 59.51 61.70 454,058 -3.57(-5.47%)
Jan 21, 2022 67.00 67.00 65.01 65.27 194,766 -1.67(-2.49%)
Jan 20, 2022 67.68 68.15 66.88 66.94 99,930 +1.63(+2.50%)
Jan 19, 2022 66.50 67.00 65.31 65.31 69,190 -2.54(-3.74%)
Jan 18, 2022 67.42 67.96 66.30 67.85 137,995 -0.11(-0.17%)
Jan 14, 2022 67.96 0 +1.94(+2.95%)
Jan 13, 2022 67.28 67.42 66.02 66.02 146,529 -1.56(-2.31%)
Jan 12, 2022 67.20 67.58 66.41 67.58 161,091 +3.86(+6.06%)
Jan 11, 2022 62.00 63.72 61.53 63.72 134,416 +2.46(+4.02%)
Jan 10, 2022 61.49 62.00 60.21 61.26 239,855 -1.83(-2.90%)
Jan 07, 2022 63.35 63.54 62.79 63.09 109,071 -0.67(-1.05%)
Jan 06, 2022 63.22 64.04 63.22 63.76 134,054 -0.24(-0.38%)
Jan 05, 2022 64.99 65.29 64.00 64.00 239,688 -5.21(-7.53%)
Jan 04, 2022 69.65 70.30 68.23 69.21 168,922 -0.50(-0.72%)
Jan 03, 2022 68.60 69.92 68.50 69.71 138,187 +2.21(+3.27%)
Dec 31, 2021 69.69 69.69 67.50 67.50 99,325 -2.13(-3.06%)
Dec 30, 2021 67.48 70.30 67.25 69.63 275,606 +2.47(+3.67%)
Dec 29, 2021 66.80 67.28 66.51 67.16 87,443 +0.94(+1.43%)
Dec 28, 2021 66.52 67.06 66.01 66.22 66,639 -1.13(-1.68%)
Dec 27, 2021 67.78 67.78 67.22 67.35 124,167 -1.74(-2.52%)
Dec 23, 2021 68.65 69.24 68.32 69.09 99,158 +0.77(+1.13%)
Dec 22, 2021 68.70 68.70 67.80 68.32 75,516 +1.53(+2.29%)
Dec 21, 2021 65.24 66.80 65.24 66.79 141,881 +4.21(+6.73%)
Dec 20, 2021 64.21 64.65 62.27 62.58 410,147 -5.22(-7.70%)
Dec 17, 2021 67.27 68.06 66.75 67.80 155,253 -1.94(-2.78%)
Dec 16, 2021 71.11 71.28 69.74 69.74 91,454 +1.14(+1.66%)
Dec 15, 2021 69.48 69.48 66.65 68.60 379,490 -2.53(-3.56%)
Dec 14, 2021 71.08 71.13 70.50 71.13 251,814 -1.57(-2.16%)
Dec 13, 2021 74.79 75.01 72.32 72.70 159,408 -1.97(-2.64%)
Dec 10, 2021 73.96 74.76 73.95 74.67 69,224 +0.59(+0.80%)
Dec 09, 2021 74.00 74.89 73.86 74.08 94,661 -1.56(-2.06%)
Dec 08, 2021 75.58 75.78 74.60 75.64 83,397 +0.15(+0.19%)
Dec 07, 2021 75.44 75.55 74.86 75.49 81,033 +1.67(+2.26%)
Dec 06, 2021 71.78 73.98 71.78 73.82 201,008 -0.46(-0.62%)
Dec 03, 2021 78.51 78.51 74.07 74.28 383,499 -3.18(-4.11%)
Dec 02, 2021 77.47 79.00 77.38 77.46 103,332 -0.02(-0.02%)
Dec 01, 2021 79.83 79.83 77.47 77.48 148,856 -1.57(-1.99%)
Nov 30, 2021 80.21 80.21 78.05 79.05 251,240 +0.86(+1.10%)
Nov 29, 2021 78.08 78.22 77.64 78.19 186,590 +1.05(+1.36%)
Nov 26, 2021 77.75 77.75 76.50 77.14 156,597 -3.86(-4.77%)
Nov 24, 2021 79.00 81.12 79.00 81.00 100,007 -0.16(-0.20%)
Nov 23, 2021 81.95 82.50 80.80 81.16 142,728 +0.62(+0.77%)
Nov 22, 2021 80.85 81.28 80.21 80.54 180,328 +3.50(+4.54%)
Nov 19, 2021 77.07 77.56 76.82 77.04 101,991 -0.03(-0.04%)
Nov 18, 2021 78.35 77.07 76.88 77.07 162,711 +1.01(+1.33%)
Nov 17, 2021 77.89 77.89 75.85 76.06 150,977 -1.96(-2.51%)
Nov 16, 2021 76.40 78.11 76.40 78.02 183,725 +2.99(+3.99%)
Nov 15, 2021 76.86 76.87 74.81 75.03 143,799 -2.12(-2.75%)
Nov 12, 2021 77.10 78.45 76.75 77.15 172,855 -1.99(-2.51%)
Nov 11, 2021 76.75 79.14 76.75 79.14 143,643 +2.37(+3.09%)
Nov 10, 2021 76.51 76.77 139,980 -2.11(-2.67%)
Nov 09, 2021 79.87 79.95 78.66 78.88 156,359 -0.03(-0.03%)
Nov 08, 2021 78.75 79.00 78.00 78.90 101,448 -0.05(-0.06%)
Nov 05, 2021 79.90 79.90 78.52 78.95 128,100 -1.16(-1.44%)
Nov 04, 2021 80.86 80.90 79.96 80.11 175,639 +4.22(+5.56%)
Nov 03, 2021 75.20 75.92 75.14 75.89 99,787 -0.53(-0.69%)
Nov 02, 2021 75.94 77.50 75.85 76.42 189,706 +1.46(+1.95%)
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.