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 (%)
Jun 30, 2022 79.70 80.53 78.50 80.48 228,323 -0.57(-0.70%)
Jun 29, 2022 81.00 81.28 80.00 81.05 242,222 -1.91(-2.30%)
Jun 28, 2022 83.70 83.97 82.50 82.96 309,992 +2.72(+3.39%)
Jun 27, 2022 80.49 81.10 79.73 80.24 225,462 +1.34(+1.70%)
Jun 24, 2022 79.02 79.15 78.30 78.90 232,496 -0.10(-0.13%)
Jun 23, 2022 78.00 79.35 78.00 79.00 171,542 +2.83(+3.72%)
Jun 22, 2022 75.50 77.14 75.45 76.17 177,355 -0.72(-0.94%)
Jun 21, 2022 75.86 77.20 75.86 76.89 186,661 +2.31(+3.10%)
Jun 17, 2022 75.20 75.59 74.14 74.58 163,766 +1.76(+2.42%)
Jun 16, 2022 73.82 75.20 71.70 72.82 440,383 -2.78(-3.68%)
Jun 15, 2022 74.72 76.00 74.34 75.60 383,949 -3.71(-4.68%)
Jun 14, 2022 76.91 79.38 76.61 79.31 290,669 +3.90(+5.17%)
Jun 13, 2022 76.67 76.99 75.19 75.41 312,453 -2.87(-3.67%)
Jun 10, 2022 78.20 79.05 77.47 78.28 220,799 +3.47(+4.64%)
Jun 09, 2022 76.04 76.32 74.79 74.81 229,636 -3.06(-3.93%)
Jun 08, 2022 77.00 77.93 76.85 77.87 211,411 +1.40(+1.83%)
Jun 07, 2022 74.35 76.47 74.35 76.47 123,371 -0.01(-0.01%)
Jun 06, 2022 76.26 77.52 76.12 76.48 283,399 +3.39(+4.63%)
Jun 03, 2022 73.50 73.90 72.77 73.09 130,368 -1.52(-2.03%)
Jun 02, 2022 73.01 74.70 72.15 74.61 210,861 +3.32(+4.66%)
Jun 01, 2022 72.70 72.70 70.70 71.29 146,017 +0.28(+0.39%)
May 31, 2022 72.43 72.43 70.81 71.01 263,007 +1.38(+1.98%)
May 27, 2022 68.85 69.80 68.03 69.63 312,889 +0.06(+0.09%)
May 26, 2022 67.20 69.94 67.20 69.57 195,682 +3.45(+5.22%)
May 25, 2022 65.57 66.50 65.29 66.12 123,402 +2.27(+3.56%)
May 24, 2022 65.40 65.99 63.40 63.85 202,684 -4.27(-6.27%)
May 23, 2022 68.42 68.62 67.95 68.12 234,185 +1.54(+2.31%)
May 20, 2022 68.80 68.80 65.42 66.58 228,081 -0.93(-1.38%)
May 19, 2022 65.41 67.77 65.41 67.51 239,022 +2.68(+4.13%)
May 18, 2022 65.11 66.58 64.68 64.83 282,518 -0.02(-0.03%)
May 17, 2022 64.51 65.05 64.12 64.85 241,642 +3.96(+6.50%)
May 16, 2022 60.34 61.44 60.28 60.89 140,170 +0.11(+0.18%)
May 13, 2022 59.40 61.00 59.40 60.78 183,392 +3.51(+6.13%)
May 12, 2022 56.05 58.42 56.05 57.27 192,569 +0.32(+0.56%)
May 11, 2022 57.57 59.24 56.47 56.95 232,184 +3.04(+5.64%)
May 10, 2022 53.91 55.06 52.74 53.91 187,604 +1.08(+2.04%)
May 09, 2022 55.00 56.00 52.83 52.83 186,664 -4.33(-7.58%)
May 06, 2022 57.28 58.23 57.00 57.16 134,434 -0.84(-1.45%)
May 05, 2022 61.00 61.06 57.22 58.00 179,197 -3.76(-6.09%)
May 04, 2022 60.60 61.91 59.40 61.76 173,677 +1.81(+3.02%)
May 03, 2022 59.96 60.16 59.35 59.95 129,429 +1.95(+3.36%)
May 02, 2022 58.45 59.06 57.11 58.00 195,732 +0.07(+0.12%)
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%)
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.