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

Byd Company Ltd ADR (OP: BYDDY )

50.59 -0.96 (-1.86%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 23, 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 (%)
Aug 31, 2011 4.300 4.300 4.050 4.190 63,518 +0.15(+3.71%)
Aug 30, 2011 3.960 4.040 3.940 4.040 98,143 -0.03(-0.74%)
Aug 29, 2011 4.150 4.150 4.000 4.070 102,191 -0.05(-1.21%)
Aug 26, 2011 4.070 4.150 4.020 4.120 130,867 +0.09(+2.23%)
Aug 25, 2011 4.100 4.100 3.900 4.030 192,877 +0.10(+2.54%)
Aug 24, 2011 4.050 4.050 3.800 3.930 302,680 -0.53(-11.88%)
Aug 23, 2011 4.300 4.490 4.030 4.460 216,980 -0.39(-8.04%)
Aug 22, 2011 4.860 5.050 4.750 4.850 73,820 -0.26(-5.09%)
Aug 19, 2011 5.100 5.180 5.050 5.110 41,185 -0.03(-0.58%)
Aug 18, 2011 5.240 5.450 5.120 5.140 116,033 -0.38(-6.88%)
Aug 17, 2011 5.400 5.530 5.400 5.520 35,500 +0.03(+0.55%)
Aug 16, 2011 5.550 5.550 5.450 5.490 65,136 -0.14(-2.49%)
Aug 15, 2011 5.840 5.840 5.610 5.630 49,957 -0.03(-0.53%)
Aug 12, 2011 5.430 5.700 5.430 5.660 89,457 -0.02(-0.35%)
Aug 11, 2011 5.500 5.750 5.500 5.680 70,146 +0.18(+3.27%)
Aug 10, 2011 5.620 5.730 5.400 5.500 174,685 -0.25(-4.35%)
Aug 09, 2011 5.600 5.750 5.480 5.750 121,927 +0.60(+11.65%)
Aug 08, 2011 5.800 5.800 5.030 5.150 306,857 -0.70(-11.97%)
Aug 05, 2011 6.140 6.140 5.710 5.850 174,861 -0.01(-0.17%)
Aug 04, 2011 6.420 6.420 5.850 5.860 88,254 -0.34(-5.48%)
Aug 03, 2011 6.450 6.450 6.120 6.200 74,600 -0.34(-5.20%)
Aug 02, 2011 6.740 6.740 6.540 6.540 31,645 -0.18(-2.68%)
Aug 01, 2011 6.820 6.840 6.670 6.720 46,334 +0.20(+3.07%)
Jul 29, 2011 6.510 6.550 6.480 6.520 69,229 +0.01(+0.15%)
Jul 28, 2011 6.440 6.550 6.400 6.510 96,852 +0.36(+5.85%)
Jul 27, 2011 6.450 6.450 6.150 6.150 174,381 +0.01(+0.16%)
Jul 26, 2011 6.070 6.180 6.070 6.140 35,167 +0.14(+2.33%)
Jul 25, 2011 5.920 6.040 5.920 6.000 39,550 -0.23(-3.69%)
Jul 22, 2011 6.240 6.250 6.230 6.230 41,289 +0.23(+3.83%)
Jul 21, 2011 5.950 6.120 5.950 6.000 100,177 -0.17(-2.76%)
Jul 20, 2011 6.020 6.180 6.020 6.170 172,870 +0.19(+3.18%)
Jul 19, 2011 6.130 6.130 5.880 5.980 78,464 +0.28(+4.91%)
Jul 18, 2011 5.910 5.910 5.600 5.700 25,056 +0.04(+0.71%)
Jul 15, 2011 5.750 5.750 5.640 5.660 49,700 -0.14(-2.41%)
Jul 14, 2011 5.820 6.000 5.800 5.800 66,278 -0.20(-3.33%)
Jul 13, 2011 5.910 6.100 5.910 6.000 88,625 +0.15(+2.56%)
Jul 12, 2011 6.060 6.060 5.780 5.850 82,533 -0.21(-3.47%)
Jul 11, 2011 6.300 6.370 6.010 6.060 49,633 -0.37(-5.75%)
Jul 08, 2011 6.560 6.560 6.360 6.430 40,294 -0.30(-4.46%)
Jul 07, 2011 6.750 6.760 6.600 6.730 70,709 +0.12(+1.82%)
Jul 06, 2011 6.600 6.680 6.600 6.610 65,253 -0.26(-3.78%)
Jul 05, 2011 6.850 6.890 6.850 6.870 40,662 +0.39(+6.02%)
Jul 01, 2011 6.600 6.600 6.300 6.480 69,894 +0.04(+0.62%)
Jun 30, 2011 6.300 6.510 6.300 6.440 101,944 +0.40(+6.62%)
Jun 29, 2011 6.220 6.220 6.010 6.040 155,170 -0.40(-6.21%)
Jun 28, 2011 6.590 6.590 6.410 6.440 91,307 -0.19(-2.87%)
Jun 27, 2011 6.370 6.700 6.370 6.630 89,206 +0.46(+7.46%)
Jun 24, 2011 6.010 6.180 6.010 6.170 129,535 +0.33(+5.65%)
Jun 23, 2011 5.750 5.840 5.740 5.840 53,338 +0.30(+5.42%)
Jun 22, 2011 5.450 5.580 5.450 5.540 102,571 -0.06(-1.07%)
Jun 21, 2011 5.450 5.700 5.450 5.600 99,051 +0.07(+1.27%)
Jun 20, 2011 5.530 5.540 5.530 5.530 68,814 -0.03(-0.54%)
Jun 17, 2011 5.400 5.600 5.400 5.560 99,721 +0.00(+0.00%)
Jun 16, 2011 5.540 5.650 5.540 5.560 42,113 -0.12(-2.11%)
Jun 15, 2011 5.870 5.870 5.670 5.680 136,149 -0.29(-4.86%)
Jun 14, 2011 5.850 6.020 5.850 5.970 184,006 +0.09(+1.53%)
Jun 13, 2011 5.950 5.950 5.640 5.880 160,017 +0.38(+6.91%)
Jun 10, 2011 5.570 5.690 5.440 5.500 203,049 -0.35(-5.98%)
Jun 09, 2011 5.850 5.920 5.710 5.850 129,822 -0.16(-2.66%)
Jun 08, 2011 6.100 6.100 5.900 6.010 92,320 -0.11(-1.80%)
Jun 07, 2011 6.200 6.200 6.100 6.120 103,348 -0.13(-2.08%)
Jun 06, 2011 6.210 6.320 6.210 6.250 24,289 -0.01(-0.16%)
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.