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 31, 2013 6.600 6.660 6.600 6.640 16,246 +0.00(+0.00%)
Jan 30, 2013 6.645 6.750 6.630 6.640 17,290 -0.06(-0.90%)
Jan 29, 2013 6.590 6.710 6.590 6.700 37,821 +0.12(+1.82%)
Jan 28, 2013 6.750 6.750 6.570 6.580 34,822 -0.08(-1.20%)
Jan 25, 2013 6.790 6.790 6.600 6.660 32,163 -0.17(-2.49%)
Jan 24, 2013 6.740 6.870 6.740 6.830 25,314 +0.06(+0.89%)
Jan 23, 2013 6.822 6.830 6.760 6.770 65,967 -0.03(-0.44%)
Jan 22, 2013 6.862 6.910 6.790 6.800 84,636 -0.06(-0.87%)
Jan 18, 2013 6.860 6.910 6.830 6.860 90,262 +0.20(+3.00%)
Jan 17, 2013 6.680 6.680 6.560 6.660 90,835 -0.23(-3.34%)
Jan 16, 2013 6.900 6.920 6.820 6.890 73,089 -0.03(-0.43%)
Jan 15, 2013 6.810 6.950 6.810 6.920 52,640 +0.15(+2.22%)
Jan 14, 2013 6.840 6.840 6.690 6.770 106,367 +0.15(+2.34%)
Jan 12, 2013 6.550 6.630 6.550 6.615 69,354 +0.00(+0.00%)
Jan 11, 2013 6.550 6.630 6.550 6.615 69,354 +0.06(+0.84%)
Jan 10, 2013 6.600 6.600 6.460 6.560 51,778 -0.08(-1.20%)
Jan 09, 2013 6.740 6.740 6.600 6.640 245,538 +0.50(+8.14%)
Jan 08, 2013 6.030 6.150 6.030 6.140 57,896 +0.18(+3.02%)
Jan 07, 2013 5.870 5.960 5.870 5.960 38,120 +0.06(+1.06%)
Jan 04, 2013 5.920 5.920 5.850 5.897 58,492 -0.09(-1.54%)
Jan 03, 2013 6.050 6.050 5.900 5.990 44,794 -0.11(-1.80%)
Jan 02, 2013 6.090 6.100 6.060 6.100 44,778 +0.04(+0.66%)
Dec 31, 2012 5.987 6.060 5.950 6.060 58,109 +0.27(+4.66%)
Dec 28, 2012 5.720 5.790 5.720 5.790 43,206 +0.26(+4.70%)
Dec 27, 2012 5.520 5.570 5.470 5.530 84,009 +0.23(+4.34%)
Dec 26, 2012 5.300 5.330 5.270 5.300 47,289 +0.04(+0.76%)
Dec 24, 2012 5.390 5.390 5.260 5.260 27,630 +0.13(+2.53%)
Dec 21, 2012 5.120 5.180 5.120 5.130 132,066 +0.01(+0.20%)
Dec 20, 2012 5.050 5.120 5.050 5.120 28,424 +0.08(+1.59%)
Dec 19, 2012 5.030 5.080 5.030 5.040 46,867 +0.10(+2.02%)
Dec 18, 2012 4.900 4.960 4.900 4.940 57,830 +0.01(+0.20%)
Dec 17, 2012 4.900 5.030 4.900 4.930 23,805 +0.01(+0.20%)
Dec 14, 2012 4.990 4.990 4.910 4.920 87,905 +0.02(+0.41%)
Dec 13, 2012 5.000 5.000 4.900 4.900 96,449 -0.09(-1.80%)
Dec 12, 2012 4.950 5.020 4.950 4.990 20,705 +0.04(+0.81%)
Dec 11, 2012 5.000 5.010 4.940 4.950 149,583 +0.00(+0.00%)
Dec 10, 2012 5.050 5.050 4.930 4.950 138,393 -0.02(-0.40%)
Dec 07, 2012 5.010 5.010 4.950 4.970 91,422 -0.10(-1.97%)
Dec 06, 2012 5.160 5.160 5.060 5.070 40,353 -0.14(-2.69%)
Dec 05, 2012 5.100 5.240 5.100 5.210 58,376 +0.17(+3.37%)
Dec 04, 2012 5.080 5.080 5.030 5.040 123,127 +0.03(+0.60%)
Nov 30, 2012 5.030 5.040 4.980 5.010 38,542 +0.13(+2.66%)
Nov 29, 2012 4.830 5.030 4.830 4.880 7,857 +0.04(+0.83%)
Nov 28, 2012 4.870 4.890 4.760 4.840 11,047 -0.11(-2.22%)
Nov 27, 2012 4.980 4.980 4.930 4.950 15,100 +0.03(+0.61%)
Nov 26, 2012 4.900 5.000 4.900 4.920 44,788 -0.08(-1.60%)
Nov 24, 2012 4.963 5.000 4.963 5.000 1,300 +0.00(+0.00%)
Nov 23, 2012 4.963 5.000 4.963 5.000 1,300 +0.02(+0.40%)
Nov 21, 2012 4.970 5.050 4.970 4.980 60,200 +0.12(+2.47%)
Nov 20, 2012 4.980 4.980 4.840 4.860 42,709 -0.25(-4.89%)
Nov 19, 2012 5.010 5.130 5.010 5.110 51,814 +0.20(+4.07%)
Nov 16, 2012 4.850 5.090 4.850 4.910 41,621 -0.14(-2.77%)
Nov 15, 2012 5.010 5.250 5.000 5.050 31,979 +0.05(+1.00%)
Nov 14, 2012 5.080 5.080 4.960 5.000 23,698 +0.00(+0.00%)
Nov 13, 2012 5.150 5.150 4.920 5.000 65,595 -0.29(-5.48%)
Nov 12, 2012 5.250 5.320 5.170 5.290 51,892 +0.31(+6.22%)
Nov 09, 2012 5.045 5.045 4.880 4.980 60,574 +0.42(+9.21%)
Nov 08, 2012 4.820 4.820 4.560 4.560 32,304 -0.19(-4.00%)
Nov 07, 2012 5.010 5.010 4.740 4.750 117,918 +0.28(+6.26%)
Nov 06, 2012 4.390 4.500 4.390 4.470 97,337 +0.20(+4.68%)
Nov 05, 2012 4.160 4.280 4.160 4.270 54,069 +0.22(+5.43%)
Nov 02, 2012 4.050 4.100 4.050 4.050 22,695 -0.09(-2.17%)
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.