Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

50.77 -0.84 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.99 15.99 15.99 0 +0.06(+0.35%)
Mar 28, 2018 15.90 16.00 15.60 15.93 232,849 -1.32(-7.63%)
Mar 27, 2018 17.79 17.79 17.10 17.25 72,695 -0.74(-4.11%)
Mar 26, 2018 17.89 17.99 17.70 17.99 27,964 +0.55(+3.15%)
Mar 23, 2018 17.75 17.75 17.41 17.44 44,464 -0.73(-4.02%)
Mar 22, 2018 18.46 18.46 18.06 18.17 52,334 -0.64(-3.43%)
Mar 21, 2018 18.51 18.85 18.51 18.82 30,565 +0.19(+0.99%)
Mar 20, 2018 18.65 18.75 18.61 18.63 16,611 -0.01(-0.05%)
Mar 19, 2018 18.50 18.94 18.48 18.64 34,098 -0.28(-1.48%)
Mar 16, 2018 19.02 19.02 18.83 18.92 29,553 -0.16(-0.84%)
Mar 15, 2018 19.10 19.10 18.96 19.08 19,188 -0.12(-0.63%)
Mar 14, 2018 19.29 19.29 19.10 19.20 14,842 +0.15(+0.79%)
Mar 13, 2018 19.37 19.50 19.05 19.05 41,130 -0.25(-1.30%)
Mar 12, 2018 19.60 19.60 19.04 19.30 30,538 +0.25(+1.31%)
Mar 09, 2018 18.90 19.07 18.89 19.05 64,014 +0.12(+0.61%)
Mar 08, 2018 19.00 19.00 18.86 18.93 23,069 -0.05(-0.24%)
Mar 07, 2018 19.12 19.12 18.73 18.98 87,104 -0.14(-0.73%)
Mar 06, 2018 19.25 19.35 19.04 19.12 50,332 +0.65(+3.52%)
Mar 05, 2018 18.06 18.50 18.06 18.47 28,021 +0.65(+3.65%)
Mar 02, 2018 17.72 17.85 17.45 17.82 64,796 -0.04(-0.22%)
Mar 01, 2018 18.15 18.27 17.74 17.86 89,577 -0.20(-1.12%)
Feb 28, 2018 18.33 18.42 18.06 18.06 90,734 -0.42(-2.26%)
Feb 27, 2018 18.99 18.99 18.50 18.48 69,321 -0.57(-2.99%)
Feb 26, 2018 18.95 19.06 18.85 19.05 79,456 +0.31(+1.65%)
Feb 23, 2018 18.42 18.81 18.42 18.74 21,774 +0.02(+0.11%)
Feb 22, 2018 18.45 18.89 18.45 18.72 78,612 -0.09(-0.48%)
Feb 21, 2018 18.75 19.03 18.61 18.81 123,283 +0.27(+1.46%)
Feb 20, 2018 18.55 18.60 18.42 18.54 41,903 -0.28(-1.49%)
Feb 16, 2018 18.82 18.82 18.82 0 +0.14(+0.75%)
Feb 15, 2018 18.91 18.91 18.46 18.68 52,906 +0.25(+1.38%)
Feb 14, 2018 17.96 18.45 17.89 18.43 103,609 +0.77(+4.33%)
Feb 13, 2018 17.72 17.72 17.43 17.66 104,420 -0.12(-0.67%)
Feb 12, 2018 17.60 17.89 17.45 17.78 155,896 +0.98(+5.83%)
Feb 09, 2018 16.87 16.89 16.41 16.80 119,287 -0.09(-0.53%)
Feb 08, 2018 17.39 17.68 16.89 16.89 41,765 -0.54(-3.10%)
Feb 07, 2018 17.65 17.68 17.25 17.43 71,181 -0.43(-2.41%)
Feb 06, 2018 16.86 17.86 16.72 17.86 179,821 +0.32(+1.82%)
Feb 05, 2018 17.99 17.99 17.53 17.54 103,956 -0.54(-2.99%)
Feb 02, 2018 18.20 18.36 18.01 18.08 64,956 -0.32(-1.74%)
Feb 01, 2018 18.60 18.60 18.33 18.40 32,605 -0.48(-2.54%)
Jan 31, 2018 18.79 18.95 18.76 18.88 60,984 +0.29(+1.56%)
Jan 30, 2018 18.75 18.75 18.59 18.59 128,362 -0.11(-0.59%)
Jan 29, 2018 18.91 19.02 18.60 18.70 99,127 -0.54(-2.82%)
Jan 26, 2018 19.32 19.32 19.18 19.24 50,424 +0.14(+0.74%)
Jan 25, 2018 19.30 19.30 19.00 19.10 111,577 -0.29(-1.50%)
Jan 24, 2018 19.50 19.58 19.26 19.39 142,609 -0.27(-1.40%)
Jan 23, 2018 19.91 19.91 19.50 19.66 65,433 +0.36(+1.84%)
Jan 22, 2018 18.73 19.40 18.73 19.31 156,857 +1.28(+7.10%)
Jan 19, 2018 18.00 18.03 17.91 18.03 32,224 +0.14(+0.78%)
Jan 18, 2018 18.10 18.24 17.81 17.89 34,251 -0.32(-1.76%)
Jan 17, 2018 18.04 18.44 17.90 18.21 116,476 +0.55(+3.11%)
Jan 16, 2018 17.98 17.98 17.58 17.66 60,666 -0.59(-3.23%)
Jan 12, 2018 18.25 18.25 18.25 0 +0.61(+3.46%)
Jan 11, 2018 17.29 17.65 17.29 17.64 23,454 +0.07(+0.40%)
Jan 10, 2018 17.60 17.68 17.60 17.57 109,885 -0.36(-2.01%)
Jan 09, 2018 17.86 18.04 17.86 17.93 36,596 -0.02(-0.11%)
Jan 08, 2018 17.58 18.07 17.58 17.95 67,366 -0.01(-0.05%)
Jan 05, 2018 17.95 17.96 17.75 17.96 33,706 -0.19(-1.05%)
Jan 04, 2018 18.12 18.37 18.08 18.15 29,949 -0.23(-1.25%)
Jan 03, 2018 18.02 18.44 18.02 18.38 23,105 +0.59(+3.32%)
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.