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 (%)
May 31, 2013 8.870 8.870 8.670 8.680 18,383 -0.24(-2.69%)
May 30, 2013 8.960 8.960 8.890 8.920 24,751 +0.04(+0.45%)
May 29, 2013 8.860 8.970 8.850 8.880 41,687 +0.33(+3.86%)
May 28, 2013 8.500 8.660 8.500 8.550 54,229 +0.51(+6.34%)
May 24, 2013 8.040 8.060 8.020 8.040 47,370 +0.16(+2.03%)
May 23, 2013 8.110 8.110 7.870 7.880 76,590 -0.43(-5.17%)
May 22, 2013 8.630 8.630 8.310 8.310 40,832 -0.29(-3.37%)
May 21, 2013 8.650 8.650 8.530 8.600 19,799 -0.05(-0.58%)
May 20, 2013 8.730 8.730 8.630 8.650 59,646 -0.10(-1.14%)
May 17, 2013 8.730 8.800 8.730 8.750 97,820 +0.01(+0.11%)
May 16, 2013 8.710 8.960 8.710 8.740 63,684 +0.25(+2.94%)
May 15, 2013 8.430 8.500 8.430 8.490 69,880 +0.43(+5.37%)
May 13, 2013 8.090 8.100 8.050 8.057 36,150 +0.08(+0.97%)
May 10, 2013 8.000 8.040 7.970 7.980 86,152 +0.11(+1.40%)
May 09, 2013 7.920 7.990 7.870 7.870 85,144 +0.31(+4.10%)
May 08, 2013 7.520 7.620 7.520 7.560 11,522 -0.05(-0.66%)
May 07, 2013 7.610 7.670 7.610 7.610 16,840 +0.17(+2.28%)
May 06, 2013 7.460 7.460 7.420 7.440 30,741 +0.08(+1.09%)
May 03, 2013 7.280 7.390 7.040 7.360 60,530 +0.32(+4.55%)
May 02, 2013 7.040 7.053 7.040 7.040 11,167 -0.02(-0.28%)
May 01, 2013 7.085 7.110 7.050 7.060 37,286 -0.05(-0.70%)
Apr 30, 2013 7.200 7.200 7.070 7.110 54,498 -0.10(-1.39%)
Apr 29, 2013 7.170 7.220 7.110 7.210 56,337 +0.08(+1.12%)
Apr 26, 2013 7.140 7.140 6.820 7.130 29,302 +0.31(+4.55%)
Apr 25, 2013 6.410 6.850 6.410 6.820 72,809 +0.13(+1.94%)
Apr 24, 2013 6.610 6.700 6.610 6.690 19,439 +0.18(+2.69%)
Apr 23, 2013 6.600 6.600 6.490 6.515 40,859 -0.02(-0.23%)
Apr 22, 2013 6.510 6.600 6.500 6.530 86,389 +0.37(+6.01%)
Apr 19, 2013 6.100 6.160 6.100 6.160 36,038 +0.50(+8.83%)
Apr 18, 2013 5.713 5.713 5.640 5.660 62,473 +0.10(+1.80%)
Apr 17, 2013 5.690 5.690 5.540 5.560 9,580 -0.13(-2.28%)
Apr 16, 2013 5.678 5.710 5.670 5.690 24,942 +0.12(+2.15%)
Apr 15, 2013 5.600 5.680 5.570 5.570 21,309 -0.21(-3.63%)
Apr 12, 2013 5.790 5.790 5.760 5.780 9,513 +0.00(+0.00%)
Apr 11, 2013 5.780 5.790 5.780 5.780 9,481 -0.13(-2.20%)
Apr 10, 2013 5.860 5.930 5.860 5.910 14,457 -0.02(-0.34%)
Apr 09, 2013 5.940 5.940 5.830 5.930 26,398 +0.08(+1.37%)
Apr 08, 2013 5.670 5.850 5.670 5.850 6,114 +0.35(+6.36%)
Apr 05, 2013 5.690 5.690 5.410 5.500 87,907 -0.35(-5.98%)
Apr 04, 2013 5.860 5.890 5.840 5.850 18,196 +0.00(+0.00%)
Apr 03, 2013 5.920 5.980 5.840 5.850 47,635 -0.33(-5.34%)
Apr 02, 2013 6.280 6.280 6.150 6.180 31,895 -0.04(-0.64%)
Apr 01, 2013 6.270 6.275 6.220 6.220 29,992 -0.08(-1.27%)
Mar 28, 2013 6.280 6.300 6.270 6.300 36,804 -0.07(-1.10%)
Mar 27, 2013 6.330 6.370 6.310 6.370 21,113 -0.02(-0.31%)
Mar 26, 2013 6.320 6.391 6.320 6.390 68,442 +0.18(+2.90%)
Mar 25, 2013 6.250 6.300 6.200 6.210 111,655 -0.17(-2.66%)
Mar 22, 2013 6.260 6.530 6.260 6.380 22,106 +0.15(+2.41%)
Mar 21, 2013 6.290 6.290 6.230 6.230 13,250 -0.37(-5.61%)
Mar 20, 2013 6.450 6.650 6.450 6.600 65,073 +0.65(+10.92%)
Mar 19, 2013 5.970 5.990 5.930 5.950 38,267 -0.01(-0.17%)
Mar 18, 2013 5.960 5.990 5.950 5.960 118,826 -0.08(-1.32%)
Mar 15, 2013 6.140 6.190 5.980 6.040 156,055 -0.66(-9.85%)
Mar 14, 2013 6.660 6.718 6.660 6.700 74,898 +0.02(+0.30%)
Mar 13, 2013 6.750 6.800 6.670 6.680 118,256 -0.25(-3.61%)
Mar 12, 2013 7.140 7.140 6.920 6.930 48,163 -0.12(-1.74%)
Mar 11, 2013 7.000 7.100 7.000 7.053 20,895 -0.03(-0.39%)
Mar 08, 2013 7.010 7.130 7.010 7.080 48,876 -0.22(-3.01%)
Mar 07, 2013 7.360 7.360 7.280 7.300 54,423 -0.14(-1.88%)
Mar 06, 2013 7.435 7.440 7.410 7.440 34,630 -0.03(-0.40%)
Mar 05, 2013 7.400 7.480 7.400 7.470 114,138 +0.29(+4.04%)
Mar 04, 2013 7.170 7.250 7.170 7.180 74,319 +0.06(+0.84%)
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.