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

Byd Company Ltd ADR (OP: BYDDY )

50.20 -1.35 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 10.55 10.60 10.10 10.51 203,603 +0.48(+4.79%)
Mar 30, 2020 9.680 10.20 9.680 10.03 145,643 +0.49(+5.14%)
Mar 27, 2020 9.420 9.860 9.420 9.540 246,000 -0.63(-6.19%)
Mar 26, 2020 10.30 10.30 9.770 10.17 96,781 +0.31(+3.14%)
Mar 25, 2020 9.440 9.980 9.420 9.860 125,858 +0.51(+5.45%)
Mar 24, 2020 9.010 9.350 9.010 9.350 163,027 +0.64(+7.32%)
Mar 23, 2020 8.425 9.075 8.425 8.712 220,528 -0.36(-3.95%)
Mar 20, 2020 9.777 9.777 9.020 9.070 113,100 -0.12(-1.31%)
Mar 19, 2020 9.000 9.330 8.910 9.190 161,694 +0.02(+0.22%)
Mar 18, 2020 9.350 9.360 8.960 9.170 339,948 -0.84(-8.39%)
Mar 17, 2020 9.450 10.01 9.420 10.01 179,183 +0.30(+3.14%)
Mar 16, 2020 9.080 9.950 9.080 9.705 214,789 -1.13(-10.47%)
Mar 13, 2020 10.50 11.08 10.28 10.84 212,000 +0.85(+8.45%)
Mar 12, 2020 10.21 10.47 9.800 9.995 149,816 -1.03(-9.30%)
Mar 11, 2020 11.24 11.48 11.02 11.02 132,238 -0.48(-4.17%)
Mar 10, 2020 11.36 11.50 11.25 11.50 111,829 +0.41(+3.70%)
Mar 09, 2020 11.17 11.29 11.00 11.09 151,956 -0.88(-7.35%)
Mar 06, 2020 11.99 12.17 11.83 11.97 78,500 -0.47(-3.78%)
Mar 05, 2020 12.57 12.57 12.36 12.44 76,827 -0.16(-1.27%)
Mar 04, 2020 12.75 12.75 12.50 12.60 132,451 -0.12(-0.94%)
Mar 03, 2020 12.46 12.87 12.46 12.72 179,320 +0.22(+1.76%)
Mar 02, 2020 12.40 12.50 12.25 12.50 164,943 +0.33(+2.71%)
Feb 28, 2020 11.65 12.17 11.65 12.17 183,100 -0.45(-3.57%)
Feb 27, 2020 12.45 12.75 12.38 12.62 197,257 -0.61(-4.61%)
Feb 26, 2020 13.11 13.35 13.10 13.23 288,954 +0.41(+3.20%)
Feb 25, 2020 12.95 13.15 12.80 12.82 278,936 +0.58(+4.70%)
Feb 24, 2020 11.69 12.42 11.69 12.24 209,167 -1.17(-8.69%)
Feb 21, 2020 13.46 13.57 13.41 13.41 148,600 -0.04(-0.30%)
Feb 20, 2020 13.64 13.64 13.25 13.45 316,511 +1.09(+8.82%)
Feb 19, 2020 12.25 12.36 12.25 12.36 142,881 +0.70(+6.00%)
Feb 18, 2020 11.36 11.67 11.36 11.66 179,060 +0.34(+2.96%)
Feb 14, 2020 11.32 11.45 11.28 11.32 115,900 -0.26(-2.20%)
Feb 13, 2020 11.43 11.64 11.43 11.58 83,985 -0.19(-1.63%)
Feb 12, 2020 11.61 11.78 11.61 11.77 56,091 +0.16(+1.40%)
Feb 11, 2020 11.68 11.68 11.58 11.61 49,712 -0.08(-0.64%)
Feb 10, 2020 11.82 11.82 11.54 11.69 75,870 +0.21(+1.79%)
Feb 07, 2020 11.55 11.65 11.45 11.48 77,000 -0.35(-2.96%)
Feb 06, 2020 11.78 11.90 11.74 11.83 103,820 -0.04(-0.34%)
Feb 05, 2020 12.11 12.25 11.86 11.87 226,735 +0.27(+2.33%)
Feb 04, 2020 11.26 11.61 11.26 11.60 204,055 +1.00(+9.43%)
Feb 03, 2020 10.86 10.86 10.55 10.60 126,899 +0.20(+1.92%)
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%)
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.