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, 2009 18.40 18.60 18.40 18.60 400 +1.10(+6.29%)
Mar 30, 2009 17.75 17.75 17.50 17.50 1,735 -1.88(-9.70%)
Mar 26, 2009 19.11 19.43 19.11 19.38 5,000 +0.02(+0.10%)
Mar 25, 2009 19.44 19.60 19.28 19.36 2,720 -0.79(-3.92%)
Mar 23, 2009 20.15 20.15 20.15 20.15 0 +1.45(+7.75%)
Mar 20, 2009 18.90 18.90 18.70 18.70 1,885 -1.30(-6.50%)
Mar 19, 2009 19.90 20.00 19.90 20.00 1,999 -0.05(-0.25%)
Mar 18, 2009 19.70 20.05 19.70 20.05 4,028 +1.10(+5.80%)
Mar 17, 2009 18.95 18.95 18.55 18.95 10,901 -0.60(-3.07%)
Mar 16, 2009 19.30 19.75 18.95 19.55 5,922 +0.10(+0.51%)
Mar 13, 2009 19.45 19.45 19.45 19.45 610 +0.60(+3.18%)
Mar 12, 2009 19.25 19.25 18.85 18.85 600 -0.40(-2.08%)
Mar 11, 2009 19.00 19.25 19.00 19.25 1,262 +0.92(+5.00%)
Mar 10, 2009 18.35 18.90 18.33 18.33 2,298 -0.02(-0.09%)
Mar 09, 2009 18.35 18.35 18.35 18.35 300 -0.85(-4.43%)
Mar 06, 2009 19.55 19.55 19.20 19.20 1,994 +0.20(+1.05%)
Mar 05, 2009 19.20 19.20 18.80 19.00 1,450 -1.35(-6.63%)
Mar 04, 2009 20.35 20.35 19.70 20.35 2,150 +2.05(+11.20%)
Mar 02, 2009 18.50 19.00 17.75 18.30 1,925 -1.60(-8.04%)
Feb 27, 2009 19.90 19.90 19.90 19.90 125 +0.20(+1.02%)
Feb 26, 2009 19.70 19.70 19.70 19.70 1,486 +0.05(+0.25%)
Feb 25, 2009 19.50 19.75 19.50 19.65 3,197 +0.65(+3.42%)
Feb 24, 2009 18.80 19.10 18.40 19.00 3,063 -0.50(-2.56%)
Feb 23, 2009 19.95 20.00 19.30 19.50 2,613 -0.30(-1.52%)
Feb 20, 2009 20.50 20.50 19.65 19.80 2,460 -1.95(-8.97%)
Feb 19, 2009 21.80 21.80 20.50 21.75 2,700 -0.35(-1.58%)
Feb 18, 2009 22.30 22.30 22.10 22.10 1,545 +1.10(+5.24%)
Feb 17, 2009 20.75 21.00 20.35 21.00 1,005 -0.80(-3.67%)
Feb 13, 2009 21.45 21.80 21.45 21.80 1,470 +1.50(+7.39%)
Feb 12, 2009 20.50 20.50 20.25 20.30 800 +1.30(+6.84%)
Feb 11, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 10, 2009 19.35 20.25 19.00 19.00 1,100 -0.70(-3.55%)
Feb 09, 2009 19.50 19.70 19.50 19.70 500 -0.30(-1.50%)
Feb 06, 2009 20.00 20.25 20.00 20.00 3,190 +0.70(+3.63%)
Feb 05, 2009 19.30 19.30 18.80 19.30 1,890 +1.30(+7.22%)
Feb 04, 2009 19.30 19.30 18.00 18.00 1,150 -1.20(-6.25%)
Feb 03, 2009 19.20 19.20 19.20 0 +0.00(+0.00%)
Feb 02, 2009 19.20 19.20 19.20 19.20 100 +0.20(+1.05%)
Jan 30, 2009 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
Jan 29, 2009 18.30 19.00 18.30 19.00 490 +0.80(+4.40%)
Jan 28, 2009 19.70 19.70 16.50 18.20 4,000 -0.55(-2.93%)
Jan 27, 2009 18.50 18.75 18.50 18.75 1,800 +0.20(+1.08%)
Jan 26, 2009 18.50 18.55 18.50 18.55 1,020 +0.70(+3.92%)
Jan 23, 2009 17.85 17.85 17.85 17.85 100 +0.10(+0.56%)
Jan 22, 2009 17.35 18.30 17.35 17.75 905 +0.74(+4.35%)
Jan 21, 2009 17.50 17.75 16.95 17.01 3,700 +0.01(+0.06%)
Jan 20, 2009 17.45 17.50 17.00 17.00 3,458 -0.75(-4.23%)
Jan 16, 2009 18.00 18.00 17.75 17.75 3,830 +0.50(+2.90%)
Jan 15, 2009 17.25 17.50 17.10 17.25 6,130 +0.25(+1.47%)
Jan 14, 2009 16.85 17.00 16.85 17.00 314 +0.50(+3.03%)
Jan 13, 2009 16.00 16.90 15.85 16.50 4,811 +0.20(+1.23%)
Jan 12, 2009 16.30 16.45 16.30 16.30 6,610 -0.70(-4.12%)
Jan 09, 2009 17.00 17.40 16.70 17.00 1,500 +1.10(+6.92%)
Jan 08, 2009 15.90 15.90 15.90 15.90 1,150 -1.50(-8.62%)
Jan 07, 2009 17.40 17.40 17.40 17.40 100 -0.10(-0.57%)
Jan 06, 2009 17.60 17.60 17.30 17.50 1,000 +0.40(+2.34%)
Jan 05, 2009 16.65 17.10 16.65 17.10 6,500 +0.75(+4.59%)
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.