Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.61 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.52 43.52 42.60 43.27 262,579 -1.09(-2.45%)
Mar 30, 2021 43.31 44.63 43.13 44.35 240,155 +0.84(+1.93%)
Mar 29, 2021 44.25 44.25 43.37 43.51 317,198 -1.89(-4.16%)
Mar 26, 2021 45.13 45.79 44.19 45.40 399,600 +1.94(+4.46%)
Mar 25, 2021 42.25 43.73 42.08 43.46 269,348 +1.77(+4.26%)
Mar 24, 2021 43.99 43.99 41.64 41.69 767,291 -4.53(-9.81%)
Mar 23, 2021 47.38 47.38 46.12 46.22 236,210 -2.43(-4.99%)
Mar 22, 2021 48.78 48.78 48.16 48.65 102,519 +0.33(+0.68%)
Mar 19, 2021 47.15 48.37 46.92 48.32 141,400 +0.09(+0.19%)
Mar 18, 2021 49.60 49.60 48.04 48.23 224,656 -1.98(-3.94%)
Mar 17, 2021 48.09 50.21 48.00 50.21 191,838 +0.84(+1.70%)
Mar 16, 2021 49.65 49.73 48.85 49.37 256,378 +0.85(+1.76%)
Mar 15, 2021 48.83 48.86 48.00 48.52 202,843 -1.30(-2.60%)
Mar 12, 2021 50.34 50.34 48.99 49.81 259,500 -2.28(-4.38%)
Mar 11, 2021 51.49 52.09 50.40 52.09 475,621 +4.33(+9.07%)
Mar 10, 2021 49.02 49.02 47.50 47.76 300,979 -1.39(-2.83%)
Mar 09, 2021 47.42 50.20 46.93 49.15 508,163 +4.49(+10.04%)
Mar 08, 2021 46.43 48.00 44.61 44.66 684,666 -5.24(-10.51%)
Mar 05, 2021 50.14 50.98 46.16 49.91 630,200 +1.18(+2.42%)
Mar 04, 2021 50.50 53.00 47.30 48.73 500,567 -4.60(-8.63%)
Mar 03, 2021 55.15 55.50 53.20 53.33 282,588 -0.99(-1.82%)
Mar 02, 2021 56.70 56.70 54.00 54.32 346,653 -2.43(-4.28%)
Mar 01, 2021 56.11 57.20 55.21 56.75 434,695 +5.19(+10.07%)
Feb 26, 2021 51.54 51.87 50.35 51.56 707,700 -1.32(-2.50%)
Feb 25, 2021 55.00 56.60 52.88 52.88 598,640 -3.73(-6.59%)
Feb 24, 2021 55.47 57.10 55.03 56.61 596,272 +0.11(+0.19%)
Feb 23, 2021 54.33 56.70 53.01 56.50 887,003 -3.50(-5.83%)
Feb 22, 2021 61.26 61.53 60.00 60.00 297,375 -4.39(-6.82%)
Feb 19, 2021 66.00 66.00 64.14 64.39 163,400 -0.40(-0.62%)
Feb 18, 2021 65.47 65.60 64.18 64.79 292,229 -3.16(-4.65%)
Feb 17, 2021 68.18 68.39 67.00 67.95 327,878 -1.05(-1.52%)
Feb 16, 2021 69.50 69.88 68.41 69.00 173,099 +0.59(+0.86%)
Feb 12, 2021 68.20 68.47 67.51 68.41 98,100 -0.15(-0.22%)
Feb 11, 2021 68.28 69.58 68.00 68.56 116,558 +0.46(+0.68%)
Feb 10, 2021 69.46 69.92 67.73 68.10 207,153 -0.27(-0.39%)
Feb 09, 2021 67.44 68.40 66.73 68.37 263,281 +3.06(+4.69%)
Feb 08, 2021 65.98 65.98 64.60 65.31 173,931 +0.21(+0.32%)
Feb 05, 2021 65.40 65.40 64.25 65.10 326,900 -0.87(-1.32%)
Feb 04, 2021 67.03 67.56 65.91 65.97 317,378 -1.98(-2.91%)
Feb 03, 2021 70.60 70.60 67.60 67.95 534,480 -1.07(-1.55%)
Feb 02, 2021 68.06 69.37 67.59 69.02 428,530 +4.72(+7.34%)
Feb 01, 2021 63.12 64.84 62.99 64.30 310,615 +3.72(+6.14%)
Jan 29, 2021 62.34 62.34 60.28 60.58 348,000 -2.02(-3.23%)
Jan 28, 2021 62.25 62.89 61.51 62.60 429,721 -1.60(-2.49%)
Jan 27, 2021 65.42 65.62 64.02 64.20 361,681 -4.13(-6.04%)
Jan 26, 2021 69.00 69.10 67.92 68.33 385,816 -2.27(-3.22%)
Jan 25, 2021 72.91 72.91 70.10 70.60 452,534 +4.18(+6.29%)
Jan 22, 2021 64.89 66.49 64.89 66.42 309,700 +2.25(+3.51%)
Jan 21, 2021 63.56 64.29 63.23 64.17 286,325 +4.27(+7.13%)
Jan 20, 2021 61.29 61.32 58.82 59.90 605,165 -1.60(-2.60%)
Jan 19, 2021 62.06 62.06 60.86 61.50 272,874 +1.60(+2.67%)
Jan 15, 2021 61.70 61.70 59.41 59.90 354,100 -3.99(-6.25%)
Jan 14, 2021 64.86 64.87 63.83 63.89 450,582 -2.81(-4.21%)
Jan 13, 2021 66.66 66.95 66.00 66.70 305,608 -1.40(-2.06%)
Jan 12, 2021 66.02 68.14 66.02 68.10 397,753 +3.65(+5.66%)
Jan 11, 2021 65.79 65.96 64.44 64.45 560,475 +1.74(+2.77%)
Jan 08, 2021 62.57 62.79 61.98 62.71 267,800 +0.73(+1.18%)
Jan 07, 2021 60.91 62.08 60.51 61.98 229,677 +3.88(+6.68%)
Jan 06, 2021 58.54 59.49 57.75 58.10 316,942 -1.78(-2.97%)
Jan 05, 2021 58.71 60.00 58.71 59.88 426,878 +3.78(+6.74%)
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.