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, 2023 58.75 59.00 58.59 58.84 165,536 +0.41(+0.70%)
Mar 30, 2023 57.85 58.48 57.55 58.43 229,232 +2.12(+3.76%)
Mar 29, 2023 55.84 56.38 55.66 56.31 327,803 +1.08(+1.96%)
Mar 28, 2023 54.65 55.24 54.60 55.23 197,060 +2.31(+4.37%)
Mar 27, 2023 53.30 53.30 52.71 52.92 84,760 -0.61(-1.14%)
Mar 24, 2023 53.15 53.55 53.13 53.53 116,425 +0.15(+0.28%)
Mar 23, 2023 53.38 54.07 52.99 53.38 145,089 +1.16(+2.22%)
Mar 22, 2023 52.31 52.94 52.22 52.22 139,115 +0.52(+1.01%)
Mar 21, 2023 51.49 51.98 51.00 51.70 287,751 +0.39(+0.76%)
Mar 20, 2023 50.88 51.54 50.70 51.31 153,893 -0.19(-0.37%)
Mar 17, 2023 52.08 52.30 51.18 51.50 125,372 -0.15(-0.29%)
Mar 16, 2023 50.60 51.66 50.46 51.65 121,972 +1.46(+2.91%)
Mar 15, 2023 49.89 50.36 49.68 50.19 113,198 -0.63(-1.24%)
Mar 14, 2023 50.00 51.00 50.00 50.82 228,247 +0.82(+1.64%)
Mar 13, 2023 49.81 50.49 49.57 50.00 206,425 -1.30(-2.54%)
Mar 10, 2023 52.39 52.39 51.06 51.30 307,067 -3.20(-5.86%)
Mar 09, 2023 55.30 55.98 54.50 54.50 99,728 -0.99(-1.78%)
Mar 08, 2023 55.11 55.60 55.11 55.49 126,259 -0.29(-0.52%)
Mar 07, 2023 56.94 56.94 55.78 55.78 161,852 -1.68(-2.92%)
Mar 06, 2023 58.00 58.00 57.40 57.46 220,439 -0.51(-0.88%)
Mar 03, 2023 57.50 57.97 57.30 57.97 121,683 +0.34(+0.59%)
Mar 02, 2023 57.27 57.72 56.48 57.63 197,367 +1.16(+2.05%)
Mar 01, 2023 58.00 58.27 56.30 56.47 271,019 +2.70(+5.02%)
Feb 28, 2023 54.10 54.30 53.77 53.77 120,838 -0.92(-1.68%)
Feb 27, 2023 55.00 55.31 54.35 54.69 221,891 -0.84(-1.51%)
Feb 24, 2023 56.45 56.55 55.27 55.53 292,643 -0.93(-1.65%)
Feb 23, 2023 57.84 57.84 56.25 56.46 177,087 -0.52(-0.91%)
Feb 22, 2023 57.39 57.49 56.87 56.98 158,532 -0.54(-0.94%)
Feb 21, 2023 57.75 58.05 57.37 57.52 170,429 -1.07(-1.83%)
Feb 17, 2023 58.75 58.75 58.07 58.59 217,828 -1.51(-2.51%)
Feb 16, 2023 60.10 60.40 59.66 60.10 353,508 -1.00(-1.64%)
Feb 15, 2023 60.05 61.15 59.60 61.10 109,795 -0.08(-0.13%)
Feb 14, 2023 60.82 61.18 60.35 61.18 120,358 -0.45(-0.73%)
Feb 13, 2023 62.04 62.07 60.95 61.63 108,488 +0.99(+1.63%)
Feb 10, 2023 60.45 61.42 60.40 60.64 250,998 -2.03(-3.24%)
Feb 09, 2023 63.20 63.77 62.55 62.67 174,997 +2.00(+3.30%)
Feb 08, 2023 61.56 61.88 60.31 60.67 230,575 -1.49(-2.40%)
Feb 07, 2023 62.79 62.79 61.53 62.16 136,014 -0.37(-0.59%)
Feb 06, 2023 61.62 62.65 61.62 62.53 571,792 -1.88(-2.92%)
Feb 03, 2023 65.18 65.71 64.30 64.41 254,178 -1.98(-2.98%)
Feb 02, 2023 67.00 67.20 66.20 66.39 280,962 -0.76(-1.13%)
Feb 01, 2023 66.57 67.25 65.85 67.15 277,950 +3.65(+5.75%)
Jan 31, 2023 62.82 63.51 62.56 63.50 279,076 -0.68(-1.06%)
Jan 30, 2023 63.68 64.77 63.50 64.18 343,839 +0.68(+1.07%)
Jan 27, 2023 63.00 63.99 62.61 63.50 192,066 +1.42(+2.29%)
Jan 26, 2023 61.93 62.14 61.46 62.08 273,266 +2.88(+4.86%)
Jan 25, 2023 58.90 59.33 58.21 59.20 188,063 -0.26(-0.44%)
Jan 24, 2023 59.82 59.82 59.00 59.46 86,129 +0.25(+0.42%)
Jan 23, 2023 58.70 59.99 58.64 59.21 240,169 +0.94(+1.61%)
Jan 20, 2023 57.99 58.45 57.51 58.27 152,453 +0.06(+0.10%)
Jan 19, 2023 56.68 58.28 56.68 58.21 100,415 +2.14(+3.82%)
Jan 18, 2023 56.72 57.10 56.00 56.07 138,598 -0.73(-1.29%)
Jan 17, 2023 56.96 57.06 56.52 56.80 122,653 -2.30(-3.89%)
Jan 13, 2023 59.14 59.19 58.61 59.10 134,896 -0.16(-0.27%)
Jan 12, 2023 59.23 59.40 58.27 59.26 331,719 +3.05(+5.43%)
Jan 11, 2023 55.45 56.31 55.28 56.21 180,050 +2.73(+5.10%)
Jan 10, 2023 53.01 53.51 52.66 53.48 214,622 +1.62(+3.12%)
Jan 09, 2023 52.40 52.40 51.64 51.86 155,807 -0.64(-1.22%)
Jan 06, 2023 52.45 53.00 51.48 52.50 282,894 -0.86(-1.61%)
Jan 05, 2023 53.42 53.76 53.00 53.36 310,128 -0.50(-0.93%)
Jan 04, 2023 52.59 53.86 52.00 53.86 219,484 +2.82(+5.53%)
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.