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

Byd Company Ltd ADR (OP: BYDDY )

54.32 +2.13 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2015 8.280 8.280 8.010 8.060 64,510 -0.38(-4.50%)
Aug 28, 2015 8.470 8.490 8.360 8.440 42,691 -0.01(-0.12%)
Aug 27, 2015 8.430 8.540 8.340 8.450 96,926 +0.50(+6.29%)
Aug 26, 2015 7.720 7.950 7.650 7.950 72,117 +0.39(+5.16%)
Aug 25, 2015 7.740 7.950 7.560 7.560 146,971 +0.16(+2.16%)
Aug 24, 2015 7.325 7.640 7.020 7.400 360,205 -0.43(-5.49%)
Aug 21, 2015 7.780 8.040 7.780 7.830 120,805 -0.18(-2.25%)
Aug 20, 2015 8.150 8.170 8.010 8.010 91,818 -0.53(-6.21%)
Aug 19, 2015 8.570 8.600 8.440 8.540 32,336 -0.15(-1.73%)
Aug 18, 2015 8.720 8.720 8.670 8.690 22,230 -0.43(-4.71%)
Aug 17, 2015 9.010 9.120 9.010 9.120 20,347 -0.06(-0.68%)
Aug 14, 2015 9.080 9.200 9.080 9.182 5,643 -0.05(-0.52%)
Aug 13, 2015 9.267 9.300 9.230 9.230 16,915 +0.20(+2.16%)
Aug 12, 2015 9.150 9.150 8.970 9.035 19,806 -0.21(-2.25%)
Aug 11, 2015 9.330 9.330 9.170 9.243 25,121 -0.45(-4.61%)
Aug 10, 2015 9.617 9.720 9.617 9.690 23,333 +0.03(+0.31%)
Aug 07, 2015 9.732 9.760 9.630 9.660 10,116 -0.21(-2.13%)
Aug 06, 2015 9.870 9.950 9.860 9.870 27,084 +0.40(+4.22%)
Aug 05, 2015 9.470 9.480 9.380 9.470 37,456 +0.74(+8.53%)
Aug 04, 2015 8.760 8.780 8.720 8.726 28,233 +0.10(+1.11%)
Aug 03, 2015 8.770 8.770 8.630 8.630 26,315 -0.15(-1.71%)
Jul 31, 2015 8.732 8.870 8.690 8.780 18,129 -0.04(-0.45%)
Jul 30, 2015 8.900 8.900 8.760 8.820 13,401 -0.27(-2.97%)
Jul 29, 2015 9.050 9.130 8.950 9.090 28,156 +0.33(+3.77%)
Jul 28, 2015 8.620 8.760 8.620 8.760 51,743 +0.46(+5.58%)
Jul 27, 2015 8.350 8.350 8.240 8.297 90,026 -0.63(-7.09%)
Jul 24, 2015 9.190 9.190 8.920 8.930 34,119 -0.30(-3.25%)
Jul 23, 2015 9.340 9.340 9.230 9.230 25,766 -0.12(-1.28%)
Jul 22, 2015 9.410 9.410 9.300 9.350 24,850 -0.28(-2.91%)
Jul 21, 2015 9.690 9.690 9.560 9.630 27,893 +0.24(+2.56%)
Jul 20, 2015 9.510 9.510 9.370 9.390 70,315 +0.02(+0.21%)
Jul 17, 2015 9.335 9.420 9.330 9.370 52,318 -0.14(-1.49%)
Jul 16, 2015 9.500 9.512 9.420 9.512 24,320 +0.23(+2.52%)
Jul 15, 2015 9.350 9.390 9.278 9.278 42,142 -0.52(-5.33%)
Jul 14, 2015 9.830 9.830 9.640 9.800 37,484 -0.35(-3.45%)
Jul 13, 2015 10.30 10.30 10.15 10.15 63,154 +0.04(+0.42%)
Jul 10, 2015 9.940 10.15 9.780 10.11 169,549 +1.23(+13.83%)
Jul 09, 2015 8.970 9.010 8.840 8.880 179,151 +0.91(+11.42%)
Jul 08, 2015 7.950 8.030 7.700 7.970 305,711 -0.99(-11.05%)
Jul 07, 2015 9.010 9.020 8.740 8.960 210,853 -0.96(-9.68%)
Jul 06, 2015 9.820 10.05 9.820 9.920 130,760 -1.16(-10.47%)
Jul 02, 2015 11.08 11.08 11.08 0 -0.70(-5.94%)
Jul 01, 2015 11.92 11.96 11.77 11.78 51,801 -0.12(-1.01%)
Jun 30, 2015 11.90 11.90 11.81 11.90 36,576 +0.61(+5.40%)
Jun 29, 2015 11.40 11.42 11.23 11.29 122,161 -0.78(-6.46%)
Jun 26, 2015 12.19 12.22 12.04 12.07 33,820 -0.61(-4.81%)
Jun 25, 2015 12.75 12.80 12.66 12.68 5,052 -0.37(-2.84%)
Jun 24, 2015 13.10 13.15 13.02 13.05 10,446 +0.06(+0.46%)
Jun 23, 2015 13.00 13.05 12.99 12.99 14,605 +0.27(+2.12%)
Jun 22, 2015 12.60 12.74 12.60 12.72 20,513 +0.37(+3.00%)
Jun 19, 2015 12.90 12.22 12.35 24,675 -0.55(-4.26%)
Jun 18, 2015 12.87 12.90 12.85 12.90 30,210 -0.30(-2.27%)
Jun 17, 2015 13.14 13.21 13.09 13.20 60,479 -0.03(-0.23%)
Jun 16, 2015 13.16 13.24 13.10 13.23 54,050 -0.67(-4.82%)
Jun 15, 2015 13.97 14.16 13.87 13.90 11,483 -0.05(-0.36%)
Jun 12, 2015 14.03 14.07 13.94 13.95 56,613 +0.80(+6.08%)
Jun 11, 2015 13.07 13.17 13.02 13.15 38,694 +0.34(+2.65%)
Jun 10, 2015 12.64 12.82 12.64 12.81 17,928 +0.18(+1.43%)
Jun 09, 2015 12.57 12.74 12.55 12.63 42,448 -0.45(-3.43%)
Jun 08, 2015 13.15 13.15 13.06 13.08 38,945 -0.53(-3.91%)
Jun 05, 2015 13.62 13.62 13.41 13.61 29,879 -1.37(-9.15%)
Jun 04, 2015 15.01 15.16 14.85 14.98 208,591 +1.36(+9.99%)
Jun 03, 2015 13.00 13.66 13.00 13.62 63,766 -0.08(-0.61%)
Jun 02, 2015 13.88 13.88 13.68 13.70 5,950 +0.10(+0.76%)
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.