Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byd Company Ltd ADR (OP: BYDDY )

58.15 -0.53 (-0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2020 11.37 11.37 11.11 11.31 60,300 -0.02(-0.18%)
May 28, 2020 11.39 11.55 11.24 11.33 34,049 +0.07(+0.62%)
May 27, 2020 11.19 11.45 11.09 11.26 115,587 -0.24(-2.09%)
May 26, 2020 11.42 11.61 11.40 11.50 296,429 +0.60(+5.50%)
May 22, 2020 10.94 11.11 10.78 10.90 274,000 -0.42(-3.71%)
May 21, 2020 11.55 11.55 11.29 11.32 55,039 -0.44(-3.74%)
May 20, 2020 11.61 11.87 11.61 11.76 75,774 +0.19(+1.64%)
May 19, 2020 11.51 11.66 11.51 11.57 37,990 +0.22(+1.94%)
May 18, 2020 11.30 11.35 11.20 11.35 128,266 +0.15(+1.34%)
May 15, 2020 11.08 11.22 11.08 11.20 89,600 +0.10(+0.90%)
May 14, 2020 11.06 11.14 10.94 11.10 472,006 -0.41(-3.56%)
May 13, 2020 11.71 11.85 11.42 11.51 115,845 -0.16(-1.37%)
May 12, 2020 12.00 12.00 11.65 11.67 108,693 -0.02(-0.17%)
May 11, 2020 11.77 12.00 11.59 11.69 105,980 -0.42(-3.47%)
May 08, 2020 12.28 12.28 12.00 12.11 99,400 +0.06(+0.50%)
May 07, 2020 12.15 12.18 12.02 12.05 87,311 -0.31(-2.51%)
May 06, 2020 12.55 12.55 12.25 12.36 84,833 +0.07(+0.57%)
May 05, 2020 11.85 12.34 11.85 12.29 100,428 +0.17(+1.40%)
May 04, 2020 12.00 12.14 11.88 12.12 266,448 +0.21(+1.76%)
May 01, 2020 11.98 12.05 11.82 11.91 76,300 -0.41(-3.33%)
Apr 30, 2020 12.14 12.60 12.14 12.32 518,008 -0.28(-2.18%)
Apr 29, 2020 12.35 12.62 12.21 12.60 171,271 +0.84(+7.10%)
Apr 28, 2020 11.75 11.82 11.63 11.76 359,424 +0.38(+3.31%)
Apr 27, 2020 11.48 11.48 11.25 11.38 56,580 +0.18(+1.64%)
Apr 24, 2020 11.48 11.48 11.14 11.20 46,000 +0.12(+1.13%)
Apr 23, 2020 10.78 11.19 10.78 11.07 95,108 +0.15(+1.42%)
Apr 22, 2020 10.84 10.93 10.84 10.92 92,820 +0.34(+3.21%)
Apr 21, 2020 10.61 10.64 10.52 10.58 43,372 -0.58(-5.20%)
Apr 20, 2020 11.34 11.43 11.16 11.16 61,438 -0.13(-1.15%)
Apr 17, 2020 11.45 11.45 11.18 11.29 37,000 +0.02(+0.18%)
Apr 16, 2020 10.94 11.41 10.94 11.27 47,861 +0.40(+3.65%)
Apr 15, 2020 10.84 10.95 10.75 10.87 117,389 +0.03(+0.30%)
Apr 14, 2020 10.70 10.88 10.70 10.84 201,709 +0.68(+6.69%)
Apr 13, 2020 10.55 10.78 10.07 10.16 39,109 -0.11(-1.07%)
Apr 09, 2020 10.26 10.46 10.26 10.27 63,600 -0.05(-0.48%)
Apr 08, 2020 10.36 10.50 10.17 10.32 80,026 -0.08(-0.77%)
Apr 07, 2020 10.50 10.67 10.27 10.40 52,896 +0.20(+1.96%)
Apr 06, 2020 9.990 10.20 9.990 10.20 48,375 +0.30(+3.03%)
Apr 03, 2020 9.705 9.970 9.520 9.900 49,700 -0.19(-1.88%)
Apr 02, 2020 10.06 10.10 9.920 10.09 83,996 +0.65(+6.89%)
Apr 01, 2020 10.02 10.02 9.400 9.440 125,500 -1.07(-10.18%)
Mar 31, 2020 10.55 10.60 10.10 10.51 203,603 +0.48(+4.79%)
Mar 30, 2020 9.680 10.20 9.680 10.03 145,643 +0.49(+5.14%)
Mar 27, 2020 9.420 9.860 9.420 9.540 246,000 -0.63(-6.19%)
Mar 26, 2020 10.30 10.30 9.770 10.17 96,781 +0.31(+3.14%)
Mar 25, 2020 9.440 9.980 9.420 9.860 125,858 +0.51(+5.45%)
Mar 24, 2020 9.010 9.350 9.010 9.350 163,027 +0.64(+7.32%)
Mar 23, 2020 8.425 9.075 8.425 8.712 220,528 -0.36(-3.95%)
Mar 20, 2020 9.777 9.777 9.020 9.070 113,100 -0.12(-1.31%)
Mar 19, 2020 9.000 9.330 8.910 9.190 161,694 +0.02(+0.22%)
Mar 18, 2020 9.350 9.360 8.960 9.170 339,948 -0.84(-8.39%)
Mar 17, 2020 9.450 10.01 9.420 10.01 179,183 +0.30(+3.14%)
Mar 16, 2020 9.080 9.950 9.080 9.705 214,789 -1.13(-10.47%)
Mar 13, 2020 10.50 11.08 10.28 10.84 212,000 +0.85(+8.45%)
Mar 12, 2020 10.21 10.47 9.800 9.995 149,816 -1.03(-9.30%)
Mar 11, 2020 11.24 11.48 11.02 11.02 132,238 -0.48(-4.17%)
Mar 10, 2020 11.36 11.50 11.25 11.50 111,829 +0.41(+3.70%)
Mar 09, 2020 11.17 11.29 11.00 11.09 151,956 -0.88(-7.35%)
Mar 06, 2020 11.99 12.17 11.83 11.97 78,500 -0.47(-3.78%)
Mar 05, 2020 12.57 12.57 12.36 12.44 76,827 -0.16(-1.27%)
Mar 04, 2020 12.75 12.75 12.50 12.60 132,451 -0.12(-0.94%)
Mar 03, 2020 12.46 12.87 12.46 12.72 179,320 +0.22(+1.76%)
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.