Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byd Company Ltd ADR (OP: BYDDY )

51.21 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 10.68 10.68 10.35 10.40 89,700 -0.34(-3.21%)
Jan 30, 2020 10.77 10.77 10.50 10.74 66,082 -0.24(-2.14%)
Jan 29, 2020 10.90 11.06 10.90 10.98 65,569 -0.24(-2.14%)
Jan 28, 2020 11.22 11.25 11.05 11.22 77,197 +0.11(+0.99%)
Jan 27, 2020 11.07 11.19 10.84 11.11 157,093 -0.59(-5.04%)
Jan 24, 2020 12.02 12.02 11.67 11.70 71,200 -0.22(-1.85%)
Jan 23, 2020 11.67 11.92 11.67 11.92 30,449 -0.10(-0.83%)
Jan 22, 2020 12.30 12.30 12.02 12.02 105,981 +0.33(+2.82%)
Jan 21, 2020 11.51 11.85 11.51 11.69 89,667 -0.63(-5.08%)
Jan 17, 2020 12.15 12.33 12.15 12.32 119,300 +0.70(+5.99%)
Jan 16, 2020 11.26 11.63 11.26 11.62 80,827 -0.05(-0.43%)
Jan 15, 2020 11.95 11.95 11.60 11.67 56,140 +0.19(+1.66%)
Jan 14, 2020 11.65 11.65 11.45 11.48 110,629 +0.08(+0.70%)
Jan 13, 2020 11.16 11.40 11.12 11.40 212,026 +1.51(+15.27%)
Jan 10, 2020 9.850 9.940 9.850 9.890 29,200 +0.01(+0.10%)
Jan 09, 2020 9.980 9.980 9.820 9.880 32,467 +0.01(+0.10%)
Jan 08, 2020 9.650 9.900 9.650 9.870 56,093 +0.05(+0.51%)
Jan 07, 2020 9.920 9.920 9.810 9.820 42,388 -0.08(-0.86%)
Jan 06, 2020 9.930 9.930 9.880 9.905 53,932 -0.09(-0.85%)
Jan 03, 2020 9.975 10.08 9.975 9.990 121,000 -0.10(-0.99%)
Jan 02, 2020 10.01 10.28 10.01 10.09 46,259 +0.18(+1.77%)
Dec 31, 2019 10.09 10.09 9.850 9.915 52,400 +0.08(+0.86%)
Dec 30, 2019 9.760 10.00 9.760 9.830 76,578 +0.27(+2.77%)
Dec 27, 2019 9.520 9.597 9.520 9.565 54,000 +0.00(+0.05%)
Dec 26, 2019 9.553 9.570 9.500 9.560 111,263 +0.05(+0.53%)
Dec 24, 2019 9.300 9.540 9.300 9.510 34,300 +0.07(+0.74%)
Dec 23, 2019 9.500 9.500 9.420 9.440 73,973 -0.11(-1.15%)
Dec 20, 2019 9.490 9.585 9.490 9.550 127,900 -0.01(-0.10%)
Dec 19, 2019 9.585 9.595 9.530 9.560 77,718 -0.07(-0.73%)
Dec 18, 2019 9.570 9.710 9.570 9.630 79,282 -0.29(-2.97%)
Dec 17, 2019 9.750 9.970 9.750 9.925 87,814 +0.16(+1.59%)
Dec 16, 2019 9.765 9.790 9.660 9.770 52,078 +0.17(+1.77%)
Dec 13, 2019 9.590 9.930 9.590 9.600 74,600 +0.09(+0.95%)
Dec 12, 2019 9.300 9.550 9.300 9.510 86,140 -0.01(-0.11%)
Dec 11, 2019 9.550 9.550 9.350 9.520 102,088 +0.17(+1.82%)
Dec 10, 2019 9.450 9.450 9.300 9.350 139,230 -0.03(-0.33%)
Dec 09, 2019 9.443 9.443 9.310 9.381 52,127 +0.02(+0.22%)
Dec 06, 2019 9.645 9.645 9.360 9.360 70,700 -0.09(-0.95%)
Dec 05, 2019 9.500 9.500 9.450 9.450 41,086 -0.07(-0.74%)
Dec 04, 2019 9.330 9.530 9.330 9.520 90,876 +0.15(+1.60%)
Dec 03, 2019 9.270 9.400 9.270 9.370 65,463 +0.01(+0.11%)
Dec 02, 2019 9.410 9.450 9.350 9.360 52,226 -0.09(-0.95%)
Nov 29, 2019 9.602 9.650 9.420 9.450 105,100 -0.25(-2.58%)
Nov 27, 2019 9.705 9.815 9.700 9.700 54,000 -0.13(-1.32%)
Nov 26, 2019 9.740 9.860 9.710 9.830 69,082 +0.04(+0.41%)
Nov 25, 2019 9.670 9.800 9.670 9.790 67,010 +0.19(+1.98%)
Nov 22, 2019 9.570 9.630 9.570 9.600 20,700 +0.03(+0.31%)
Nov 21, 2019 9.485 9.650 9.485 9.570 79,238 -0.03(-0.26%)
Nov 20, 2019 9.430 9.660 9.430 9.595 21,065 -0.05(-0.57%)
Nov 19, 2019 9.520 9.670 9.520 9.650 50,211 -0.02(-0.21%)
Nov 18, 2019 9.460 9.740 9.460 9.670 73,505 -0.03(-0.31%)
Nov 15, 2019 9.660 9.720 9.630 9.700 121,100 +0.03(+0.31%)
Nov 14, 2019 9.625 9.670 9.490 9.670 86,801 +0.01(+0.08%)
Nov 13, 2019 9.750 9.750 9.650 9.662 44,530 -0.07(-0.70%)
Nov 12, 2019 9.715 9.820 9.700 9.730 46,712 -0.09(-0.92%)
Nov 11, 2019 9.810 9.850 9.750 9.820 44,215 -0.10(-1.01%)
Nov 08, 2019 10.02 10.02 9.870 9.920 199,900 -0.02(-0.20%)
Nov 07, 2019 10.02 10.27 9.850 9.940 358,528 +0.34(+3.54%)
Nov 06, 2019 9.750 9.750 9.600 9.600 58,572 -0.13(-1.39%)
Nov 05, 2019 9.720 9.740 9.700 9.735 33,396 +0.01(+0.15%)
Nov 04, 2019 9.600 9.770 9.600 9.720 47,894 +0.09(+0.93%)
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.