Byd Company Ltd ADR (OP: BYDDY )

73.31 -0.07 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 72.90 73.35 72.25 73.31 70,463 -0.07(-0.10%)
Aug 11, 2022 74.00 74.44 73.05 73.38 115,573 +0.91(+1.26%)
Aug 10, 2022 71.65 72.50 71.01 72.47 112,579 -0.39(-0.54%)
Aug 09, 2022 74.19 74.19 72.56 72.86 82,750 -1.58(-2.12%)
Aug 08, 2022 74.26 75.00 74.15 74.44 99,423 +0.91(+1.23%)
Aug 05, 2022 72.86 74.01 72.75 73.53 100,142 -2.52(-3.32%)
Aug 04, 2022 75.75 76.71 75.20 76.06 121,231 +1.74(+2.33%)
Aug 03, 2022 73.63 74.61 73.09 74.32 106,191 +0.86(+1.17%)
Aug 02, 2022 72.86 74.10 72.31 73.46 216,152 -0.99(-1.33%)
Aug 01, 2022 74.20 75.34 74.00 74.45 262,715 +1.41(+1.93%)
Jul 29, 2022 72.53 73.04 72.22 73.04 167,083 -1.36(-1.83%)
Jul 28, 2022 74.00 74.40 73.00 74.40 95,905 +0.28(+0.38%)
Jul 27, 2022 73.61 74.28 72.75 74.12 60,289 +1.80(+2.48%)
Jul 26, 2022 73.70 73.78 72.32 72.32 68,195 -0.62(-0.85%)
Jul 25, 2022 72.69 73.04 72.09 72.94 104,213 +1.51(+2.11%)
Jul 22, 2022 73.45 79.50 71.43 71.43 141,497 -2.21(-3.01%)
Jul 21, 2022 72.20 73.78 72.20 73.64 104,718 +0.79(+1.09%)
Jul 20, 2022 73.18 73.69 72.60 72.85 273,424 -1.85(-2.48%)
Jul 19, 2022 74.99 74.99 73.86 74.70 174,751 +0.50(+0.67%)
Jul 18, 2022 74.88 75.71 74.18 74.20 248,948 -1.05(-1.40%)
Jul 15, 2022 76.40 76.40 74.13 75.25 141,626 +0.54(+0.72%)
Jul 14, 2022 74.99 75.12 73.85 74.71 180,346 +5.21(+7.50%)
Jul 13, 2022 68.08 69.74 67.73 69.50 264,166 +0.45(+0.65%)
Jul 12, 2022 70.71 70.90 68.75 69.05 423,434 -8.53(-11.00%)
Jul 11, 2022 78.39 78.39 77.42 77.58 167,246 -4.91(-5.95%)
Jul 08, 2022 82.40 82.60 81.37 82.49 201,240 -1.93(-2.29%)
Jul 07, 2022 83.59 84.88 82.99 84.42 174,209 +4.08(+5.08%)
Jul 06, 2022 80.69 80.69 79.68 80.34 167,886 +0.12(+0.16%)
Jul 05, 2022 78.52 80.27 78.00 80.22 339,342 +0.50(+0.62%)
Jul 01, 2022 79.03 80.70 78.96 79.72 178,332 -0.76(-0.94%)
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%)
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.