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 29, 2016 8.920 9.050 8.920 9.036 31,190 +0.14(+1.53%)
Jan 28, 2016 8.960 8.960 8.870 8.900 10,993 -0.02(-0.22%)
Jan 27, 2016 8.850 9.050 8.850 8.920 22,100 -0.12(-1.34%)
Jan 26, 2016 9.100 9.280 9.041 9.041 282,381 -0.09(-0.97%)
Jan 25, 2016 9.294 9.294 9.130 9.130 37,666 -0.12(-1.30%)
Jan 22, 2016 9.290 9.290 9.200 9.250 32,648 +0.36(+4.05%)
Jan 21, 2016 8.800 9.020 8.800 8.890 60,132 -0.34(-3.68%)
Jan 20, 2016 9.010 9.250 8.966 9.230 87,583 -0.43(-4.45%)
Jan 19, 2016 9.700 9.750 9.580 9.660 105,413 +0.73(+8.17%)
Jan 15, 2016 8.930 8.930 8.930 0 -0.67(-6.98%)
Jan 14, 2016 9.450 9.600 9.400 9.600 84,708 +0.37(+4.01%)
Jan 13, 2016 9.440 9.500 9.210 9.230 75,377 -0.17(-1.81%)
Jan 12, 2016 9.410 9.540 9.350 9.400 168,020 +0.18(+1.95%)
Jan 11, 2016 9.370 9.380 9.150 9.220 87,927 -0.38(-3.96%)
Jan 08, 2016 9.700 9.700 9.590 9.600 153,142 -0.01(-0.10%)
Jan 07, 2016 9.700 9.700 9.450 9.610 173,479 -0.72(-6.97%)
Jan 06, 2016 10.41 10.47 10.33 10.33 46,145 -0.12(-1.10%)
Jan 05, 2016 10.46 10.51 10.42 10.45 18,621 -0.04(-0.43%)
Jan 04, 2016 10.63 10.63 10.40 10.49 23,700 -0.36(-3.32%)
Dec 31, 2015 10.85 10.85 10.85 0 -0.34(-3.00%)
Dec 30, 2015 11.16 11.22 11.16 11.19 26,115 +0.24(+2.16%)
Dec 29, 2015 10.97 11.00 10.94 10.95 18,653 +0.05(+0.46%)
Dec 28, 2015 10.86 10.92 10.73 10.90 14,405 -0.28(-2.50%)
Dec 24, 2015 11.18 11.18 11.18 0 +0.28(+2.59%)
Dec 23, 2015 10.75 10.90 10.75 10.90 17,412 +0.19(+1.76%)
Dec 22, 2015 10.61 10.71 10.60 10.71 29,469 -0.07(-0.65%)
Dec 21, 2015 10.85 10.90 10.73 10.78 14,855 +0.05(+0.47%)
Dec 18, 2015 10.66 10.73 10.66 10.73 27,530 +0.17(+1.61%)
Dec 17, 2015 10.70 10.70 10.54 10.56 41,227 +0.14(+1.34%)
Dec 16, 2015 10.34 10.46 10.28 10.42 33,043 +0.01(+0.10%)
Dec 15, 2015 10.36 10.49 10.36 10.41 28,299 +0.09(+0.87%)
Dec 14, 2015 10.34 10.47 10.22 10.32 36,410 +0.30(+2.99%)
Dec 11, 2015 10.13 10.26 10.00 10.02 41,352 -0.50(-4.73%)
Dec 10, 2015 10.68 10.68 10.52 10.52 7,780 -0.38(-3.50%)
Dec 09, 2015 10.93 11.03 10.85 10.90 41,660 +0.52(+5.02%)
Dec 08, 2015 10.36 10.41 10.26 10.38 16,363 -0.24(-2.27%)
Dec 07, 2015 10.59 10.65 10.49 10.62 17,029 -0.06(-0.56%)
Dec 04, 2015 10.47 10.68 10.47 10.68 169,562 +0.09(+0.85%)
Dec 03, 2015 10.76 10.79 10.54 10.59 38,155 -0.24(-2.22%)
Dec 02, 2015 10.83 10.92 10.83 10.83 13,055 -0.06(-0.55%)
Dec 01, 2015 10.84 10.89 10.84 10.89 18,832 +0.04(+0.37%)
Nov 30, 2015 10.68 10.90 10.68 10.85 81,218 +0.29(+2.75%)
Nov 27, 2015 10.67 10.72 10.51 10.56 73,961 -0.74(-6.55%)
Nov 25, 2015 11.30 11.30 11.30 0 -0.17(-1.48%)
Nov 24, 2015 11.39 11.51 11.25 11.47 46,642 -0.24(-2.05%)
Nov 23, 2015 11.71 11.71 72,448 -0.43(-3.54%)
Nov 20, 2015 12.06 12.16 12.06 12.14 51,852 +0.18(+1.51%)
Nov 19, 2015 12.00 12.00 11.93 11.96 33,166 +0.11(+0.93%)
Nov 18, 2015 11.82 11.85 11.80 11.85 27,221 +0.03(+0.27%)
Nov 17, 2015 11.87 11.87 11.81 11.82 106,430 -0.18(-1.52%)
Nov 16, 2015 11.78 12.00 11.70 12.00 297,538 +0.14(+1.18%)
Nov 13, 2015 11.90 11.91 11.74 11.86 34,207 +0.30(+2.60%)
Nov 12, 2015 11.86 11.90 11.56 11.56 27,450 -0.39(-3.26%)
Nov 11, 2015 12.08 12.08 11.95 11.95 6,995 +0.40(+3.46%)
Nov 10, 2015 11.67 11.67 11.49 11.55 28,588 -0.89(-7.15%)
Nov 09, 2015 12.73 12.73 12.44 12.44 17,137 +0.02(+0.16%)
Nov 06, 2015 12.39 12.51 12.32 12.42 18,463 -0.17(-1.35%)
Nov 05, 2015 12.54 12.65 12.51 12.59 18,207 -0.09(-0.71%)
Nov 04, 2015 12.90 12.90 12.65 12.68 9,389 +0.26(+2.09%)
Nov 03, 2015 12.27 12.45 12.27 12.42 15,625 +0.04(+0.32%)
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.