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

Byd Company Ltd ADR (OP: BYDDY )

54.32 +2.13 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 4.580 4.870 4.580 4.870 42,126 +0.17(+3.62%)
Nov 29, 2011 4.750 4.790 4.690 4.700 173,615 +0.00(+0.00%)
Nov 28, 2011 4.660 4.760 4.660 4.700 29,192 +0.16(+3.52%)
Nov 25, 2011 4.420 4.660 4.420 4.540 22,668 +0.15(+3.42%)
Nov 23, 2011 4.550 4.550 4.340 4.390 45,555 -0.24(-5.18%)
Nov 22, 2011 4.590 4.720 4.590 4.630 37,550 +0.05(+1.09%)
Nov 21, 2011 4.600 4.670 4.550 4.580 32,825 -0.23(-4.78%)
Nov 18, 2011 4.900 4.900 4.810 4.810 33,974 -0.08(-1.64%)
Nov 17, 2011 4.910 5.020 4.850 4.890 31,507 -0.17(-3.36%)
Nov 16, 2011 5.100 5.100 5.000 5.060 28,869 -0.18(-3.44%)
Nov 15, 2011 5.270 5.270 5.150 5.240 89,408 +0.24(+4.80%)
Nov 14, 2011 5.190 5.250 5.000 5.000 388,795 +0.79(+18.76%)
Nov 11, 2011 4.300 4.440 4.210 4.210 100,680 -0.23(-5.18%)
Nov 10, 2011 4.550 4.550 4.370 4.440 44,616 -0.13(-2.84%)
Nov 09, 2011 4.710 4.770 4.560 4.570 66,692 -0.28(-5.77%)
Nov 08, 2011 4.880 4.920 4.740 4.850 44,296 -0.10(-2.02%)
Nov 07, 2011 4.790 4.990 4.790 4.950 41,092 +0.21(+4.43%)
Nov 04, 2011 5.030 5.030 4.740 4.740 41,313 -0.26(-5.20%)
Nov 03, 2011 4.780 5.000 4.780 5.000 48,200 +0.16(+3.31%)
Nov 02, 2011 5.080 5.080 4.780 4.840 35,925 -0.18(-3.59%)
Nov 01, 2011 4.920 5.050 4.920 5.020 109,831 +0.18(+3.72%)
Oct 31, 2011 4.710 5.000 4.710 4.840 228,314 +0.27(+5.91%)
Oct 28, 2011 4.400 4.650 4.400 4.570 34,067 -0.06(-1.30%)
Oct 27, 2011 4.460 4.690 4.460 4.630 160,319 +0.73(+18.72%)
Oct 26, 2011 3.900 3.950 3.840 3.900 17,830 +0.06(+1.56%)
Oct 25, 2011 3.800 4.010 3.800 3.840 42,830 +0.00(+0.00%)
Oct 24, 2011 3.690 3.850 3.690 3.840 58,925 +0.20(+5.49%)
Oct 21, 2011 3.470 3.640 3.470 3.640 3,808 +0.10(+2.82%)
Oct 20, 2011 3.400 3.690 3.400 3.540 11,897 -0.07(-1.94%)
Oct 19, 2011 3.560 3.680 3.560 3.610 42,719 -0.03(-0.82%)
Oct 18, 2011 3.670 3.670 3.450 3.640 32,304 -0.10(-2.67%)
Oct 17, 2011 3.840 3.840 3.700 3.740 20,600 -0.09(-2.35%)
Oct 14, 2011 3.670 3.850 3.670 3.830 21,710 +0.03(+0.79%)
Oct 13, 2011 3.700 3.860 3.660 3.800 48,905 +0.38(+11.11%)
Oct 12, 2011 3.270 3.450 3.270 3.420 16,665 +0.15(+4.59%)
Oct 11, 2011 3.120 3.270 3.120 3.270 4,050 +0.02(+0.62%)
Oct 10, 2011 3.120 3.310 3.120 3.250 70,593 +0.05(+1.56%)
Oct 07, 2011 3.050 3.350 3.050 3.200 20,550 +0.02(+0.63%)
Oct 06, 2011 3.110 3.220 3.110 3.180 45,753 -0.04(-1.24%)
Oct 05, 2011 3.150 3.220 3.120 3.220 21,472 +0.07(+2.22%)
Oct 04, 2011 2.930 3.150 2.930 3.150 38,037 -0.06(-1.87%)
Oct 03, 2011 3.200 3.350 3.160 3.210 96,634 -0.07(-2.13%)
Sep 30, 2011 3.250 3.300 3.250 3.280 20,239 -0.06(-1.80%)
Sep 29, 2011 3.280 3.410 3.280 3.340 96,252 +0.09(+2.77%)
Sep 28, 2011 3.270 3.420 3.250 3.250 74,892 -0.07(-2.11%)
Sep 27, 2011 3.250 3.390 3.250 3.320 123,251 +0.41(+14.09%)
Sep 26, 2011 3.000 3.000 2.850 2.910 146,514 -0.24(-7.62%)
Sep 23, 2011 3.030 3.170 3.030 3.150 74,442 +0.02(+0.64%)
Sep 22, 2011 3.300 3.300 3.060 3.130 86,957 -0.29(-8.48%)
Sep 21, 2011 3.500 3.570 3.420 3.420 56,994 -0.11(-3.12%)
Sep 20, 2011 3.510 3.610 3.510 3.530 54,703 -0.05(-1.40%)
Sep 19, 2011 3.500 3.590 3.450 3.580 36,524 -0.01(-0.28%)
Sep 16, 2011 3.710 3.720 3.560 3.590 77,911 -0.13(-3.49%)
Sep 15, 2011 3.850 3.850 3.610 3.720 10,965 +0.05(+1.36%)
Sep 14, 2011 3.820 3.820 3.650 3.670 230,515 -0.23(-5.90%)
Sep 13, 2011 3.900 3.940 3.870 3.900 55,770 +0.05(+1.30%)
Sep 12, 2011 3.920 3.920 3.830 3.850 106,802 -0.02(-0.52%)
Sep 09, 2011 3.900 3.910 3.870 3.870 27,080 -0.05(-1.28%)
Sep 08, 2011 4.130 4.130 3.850 3.920 48,110 -0.11(-2.73%)
Sep 07, 2011 3.890 4.050 3.890 4.030 90,303 +0.19(+4.95%)
Sep 06, 2011 3.830 3.960 3.830 3.840 92,990 -0.13(-3.27%)
Sep 02, 2011 4.000 4.000 3.970 3.970 148,476 -0.04(-1.00%)
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.