Byd Company Ltd ADR (OP: BYDDY )

46.63 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 45.73 46.70 45.73 46.63 140,368 +2.43(+5.50%)
Nov 28, 2022 43.56 44.80 43.56 44.20 176,260 +0.44(+1.01%)
Nov 25, 2022 43.50 43.84 43.45 43.76 175,543 -1.56(-3.44%)
Nov 23, 2022 45.00 45.50 44.88 45.32 113,841 +0.27(+0.60%)
Nov 22, 2022 45.27 45.75 45.00 45.05 240,089 -1.82(-3.88%)
Nov 21, 2022 47.00 47.33 46.78 46.87 117,294 -0.40(-0.85%)
Nov 18, 2022 47.80 47.80 46.95 47.27 83,978 -1.13(-2.33%)
Nov 17, 2022 46.95 48.49 46.95 48.40 143,953 +0.22(+0.46%)
Nov 16, 2022 49.50 49.50 48.00 48.18 118,440 -1.32(-2.67%)
Nov 15, 2022 49.81 50.48 49.37 49.50 234,163 +0.62(+1.26%)
Nov 14, 2022 49.00 49.32 48.43 48.88 133,044 -0.65(-1.30%)
Nov 11, 2022 49.15 49.90 49.01 49.53 282,558 +1.31(+2.72%)
Nov 10, 2022 47.72 48.29 47.28 48.22 223,391 +2.22(+4.83%)
Nov 09, 2022 47.60 47.64 45.94 46.00 164,246 -4.27(-8.49%)
Nov 08, 2022 49.99 50.70 49.51 50.27 159,268 +0.20(+0.40%)
Nov 07, 2022 50.40 50.83 50.05 50.07 275,511 +1.33(+2.73%)
Nov 04, 2022 50.40 50.60 48.21 48.74 562,487 -0.24(-0.49%)
Nov 03, 2022 47.69 49.10 47.65 48.98 218,801 +1.30(+2.73%)
Nov 02, 2022 47.55 48.50 47.30 47.68 338,363 +1.12(+2.41%)
Nov 01, 2022 47.68 47.68 46.30 46.56 232,233 +1.34(+2.96%)
Oct 31, 2022 44.51 45.29 44.51 45.22 139,624 +1.35(+3.08%)
Oct 28, 2022 42.98 44.10 42.72 43.87 366,614 -2.62(-5.64%)
Oct 27, 2022 46.56 47.02 46.32 46.49 248,748 -1.78(-3.69%)
Oct 26, 2022 47.56 48.49 47.30 48.27 282,000 +0.93(+1.96%)
Oct 25, 2022 46.00 47.48 45.61 47.34 301,442 +0.46(+0.98%)
Oct 24, 2022 47.00 47.20 45.75 46.88 409,089 -4.12(-8.08%)
Oct 21, 2022 49.50 51.01 49.30 51.00 109,838 +1.16(+2.33%)
Oct 20, 2022 49.45 50.74 49.45 49.84 103,524 +0.34(+0.69%)
Oct 19, 2022 50.32 50.62 49.50 49.50 143,344 -2.41(-4.64%)
Oct 18, 2022 53.00 53.19 51.30 51.91 267,951 +0.51(+0.99%)
Oct 17, 2022 49.70 51.50 49.53 51.40 199,331 +2.82(+5.80%)
Oct 14, 2022 50.50 50.50 48.58 48.58 75,933 -0.46(-0.94%)
Oct 13, 2022 47.79 49.47 47.10 49.04 150,029 -0.21(-0.43%)
Oct 12, 2022 49.03 49.90 48.96 49.25 151,138 +1.35(+2.82%)
Oct 11, 2022 48.01 48.35 47.30 47.90 309,719 +0.00(+0.00%)
Oct 10, 2022 48.60 48.60 47.65 47.90 188,811 -1.60(-3.23%)
Oct 07, 2022 50.62 50.98 49.50 49.50 95,467 -2.00(-3.88%)
Oct 06, 2022 52.89 52.97 51.50 51.50 76,969 -1.63(-3.07%)
Oct 05, 2022 53.20 53.65 52.64 53.13 141,645 -1.16(-2.14%)
Oct 04, 2022 54.01 54.62 53.25 54.29 365,897 +4.14(+8.26%)
Oct 03, 2022 50.62 50.62 49.78 50.15 131,481 +1.00(+2.03%)
Sep 30, 2022 49.74 50.26 49.15 49.15 108,434 -1.24(-2.46%)
Sep 29, 2022 50.70 51.13 49.77 50.39 134,127 -3.41(-6.34%)
Sep 28, 2022 52.12 53.96 52.10 53.80 138,096 +0.33(+0.62%)
Sep 27, 2022 54.80 54.80 53.20 53.47 198,621 -0.57(-1.05%)
Sep 26, 2022 54.00 54.52 53.78 54.04 75,167 +0.91(+1.71%)
Sep 23, 2022 53.30 53.32 52.57 53.13 146,152 -1.14(-2.10%)
Sep 22, 2022 55.19 55.19 54.27 54.27 97,027 +0.02(+0.04%)
Sep 21, 2022 55.60 55.60 54.20 54.25 101,230 -1.48(-2.66%)
Sep 20, 2022 56.29 56.38 55.66 55.73 82,585 -0.42(-0.75%)
Sep 19, 2022 54.60 56.18 54.60 56.15 105,146 +1.89(+3.48%)
Sep 16, 2022 54.30 55.00 54.01 54.26 93,405 -0.26(-0.48%)
Sep 15, 2022 55.40 55.40 54.52 54.52 100,110 -1.75(-3.11%)
Sep 14, 2022 56.00 56.40 55.81 56.27 124,703 -0.97(-1.69%)
Sep 13, 2022 57.50 58.49 56.74 57.24 228,087 -0.46(-0.80%)
Sep 12, 2022 58.00 58.02 57.34 57.70 160,348 +1.10(+1.94%)
Sep 09, 2022 57.04 57.15 56.41 56.60 138,684 +0.79(+1.42%)
Sep 08, 2022 55.00 55.81 54.90 55.81 103,915 -1.64(-2.85%)
Sep 07, 2022 56.11 57.45 56.11 57.45 336,562 +2.45(+4.45%)
Sep 06, 2022 55.78 56.00 54.87 55.00 265,251 +0.15(+0.27%)
Sep 02, 2022 56.15 56.30 54.41 54.85 332,083 -4.05(-6.88%)
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.