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 (%)
Apr 29, 2022 59.50 59.90 57.93 57.93 238,019 +0.03(+0.05%)
Apr 28, 2022 58.98 58.98 56.35 57.90 151,472 +0.75(+1.31%)
Apr 27, 2022 56.20 57.56 56.20 57.15 108,935 +2.10(+3.81%)
Apr 26, 2022 56.45 57.00 55.00 55.05 138,847 -2.01(-3.52%)
Apr 25, 2022 56.16 57.31 55.60 57.06 168,933 -1.05(-1.81%)
Apr 22, 2022 58.75 59.45 57.94 58.11 80,418 +1.09(+1.91%)
Apr 21, 2022 59.68 59.70 56.99 57.02 157,275 -2.31(-3.89%)
Apr 20, 2022 61.40 61.40 59.10 59.33 148,604 -2.22(-3.61%)
Apr 19, 2022 60.00 61.55 60.00 61.55 119,160 +1.80(+3.01%)
Apr 18, 2022 60.14 60.14 58.62 59.75 140,112 -0.05(-0.08%)
Apr 14, 2022 60.60 60.74 59.79 59.80 107,798 +0.07(+0.12%)
Apr 13, 2022 57.71 59.85 57.71 59.73 113,172 +3.16(+5.58%)
Apr 12, 2022 58.05 58.05 56.37 56.57 121,457 -0.49(-0.86%)
Apr 11, 2022 55.54 57.59 55.53 57.06 142,515 -3.03(-5.03%)
Apr 08, 2022 60.37 61.00 59.66 60.09 87,165 +0.44(+0.74%)
Apr 07, 2022 60.50 60.87 59.19 59.65 139,599 -0.37(-0.62%)
Apr 06, 2022 60.40 60.80 59.29 60.02 151,170 -0.87(-1.43%)
Apr 05, 2022 62.85 63.36 60.88 60.89 301,520 -1.95(-3.10%)
Apr 04, 2022 61.93 62.86 61.75 62.84 185,070 +5.04(+8.71%)
Apr 01, 2022 58.29 58.84 57.35 57.80 149,784 +2.46(+4.45%)
Mar 31, 2022 57.75 58.12 55.10 55.34 228,194 -1.73(-3.03%)
Mar 30, 2022 57.06 58.10 56.37 57.07 159,486 +1.87(+3.39%)
Mar 29, 2022 54.41 55.20 54.33 55.20 147,856 +0.23(+0.42%)
Mar 28, 2022 54.00 55.05 54.00 54.97 132,306 +0.38(+0.70%)
Mar 25, 2022 54.50 55.85 53.81 54.59 236,964 -2.76(-4.81%)
Mar 24, 2022 58.50 58.50 56.80 57.35 56,574 +0.16(+0.27%)
Mar 23, 2022 56.24 58.17 55.82 57.20 137,745 +0.52(+0.91%)
Mar 22, 2022 55.45 56.76 55.45 56.68 120,723 +2.33(+4.29%)
Mar 21, 2022 55.50 55.50 53.87 54.35 146,836 -2.43(-4.28%)
Mar 18, 2022 53.50 57.24 53.50 56.78 240,345 +2.89(+5.36%)
Mar 17, 2022 54.80 54.80 52.56 53.89 139,658 -0.92(-1.68%)
Mar 16, 2022 51.26 55.04 50.52 54.81 400,452 +10.05(+22.45%)
Mar 15, 2022 43.05 45.37 42.60 44.76 344,926 +1.46(+3.37%)
Mar 14, 2022 45.34 45.34 43.30 43.30 469,118 -4.15(-8.75%)
Mar 11, 2022 51.00 51.00 47.35 47.45 245,786 -1.56(-3.18%)
Mar 10, 2022 50.97 51.00 48.79 49.01 385,342 -2.16(-4.21%)
Mar 09, 2022 50.27 51.24 49.57 51.16 208,486 +2.91(+6.04%)
Mar 08, 2022 48.09 51.00 47.00 48.25 387,193 -2.84(-5.56%)
Mar 07, 2022 51.24 52.56 50.81 51.09 228,472 -2.55(-4.75%)
Mar 04, 2022 53.66 54.75 53.50 53.64 246,230 -4.38(-7.56%)
Mar 03, 2022 59.34 59.70 57.99 58.02 208,305 -3.26(-5.32%)
Mar 02, 2022 61.50 61.50 60.51 61.28 69,127 +1.15(+1.90%)
Mar 01, 2022 60.94 60.94 59.38 60.13 71,926 -1.91(-3.07%)
Feb 28, 2022 60.95 62.09 60.30 62.04 188,317 +0.53(+0.86%)
Feb 25, 2022 60.59 61.51 59.70 61.51 98,598 +1.44(+2.40%)
Feb 24, 2022 56.22 60.07 56.22 60.07 186,915 -0.63(-1.04%)
Feb 23, 2022 62.24 62.27 60.70 60.70 105,000 +0.70(+1.17%)
Feb 22, 2022 60.20 60.83 59.42 60.00 88,239 -1.98(-3.19%)
Feb 18, 2022 61.98 0 -1.98(-3.10%)
Feb 17, 2022 64.50 65.09 63.53 63.96 139,897 +0.63(+0.99%)
Feb 16, 2022 63.49 63.49 62.55 63.33 53,099 +0.22(+0.35%)
Feb 15, 2022 62.35 63.11 62.35 63.11 118,809 +3.10(+5.17%)
Feb 14, 2022 59.05 60.38 59.05 60.01 163,788 +1.63(+2.79%)
Feb 11, 2022 60.10 60.75 58.00 58.38 182,172 -2.60(-4.26%)
Feb 10, 2022 61.30 62.51 60.95 60.98 86,072 -2.70(-4.24%)
Feb 09, 2022 63.62 63.74 63.15 63.68 87,950 +1.92(+3.11%)
Feb 08, 2022 60.90 61.84 60.62 61.76 106,408 -0.21(-0.34%)
Feb 07, 2022 62.05 62.29 61.69 61.97 46,536 +0.47(+0.76%)
Feb 04, 2022 60.50 61.72 60.30 61.50 103,578 +2.65(+4.50%)
Feb 03, 2022 59.48 59.98 58.81 58.85 119,677 -1.03(-1.72%)
Feb 02, 2022 60.30 62.25 59.76 59.88 108,465 +0.01(+0.02%)
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.