Byd Company Ltd ADR (OP: BYDDY )

67.15 +3.65 (+5.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 66.57 67.25 65.85 67.15 277,950 +3.65(+5.75%)
Jan 31, 2023 62.82 63.51 62.56 63.50 279,076 -0.68(-1.06%)
Jan 30, 2023 63.68 64.77 63.50 64.18 343,839 +0.68(+1.07%)
Jan 27, 2023 63.00 63.99 62.61 63.50 192,066 +1.42(+2.29%)
Jan 26, 2023 61.93 62.14 61.46 62.08 273,266 +2.88(+4.86%)
Jan 25, 2023 58.90 59.33 58.21 59.20 188,063 -0.26(-0.44%)
Jan 24, 2023 59.82 59.82 59.00 59.46 86,129 +0.25(+0.42%)
Jan 23, 2023 58.70 59.99 58.64 59.21 240,169 +0.94(+1.61%)
Jan 20, 2023 57.99 58.45 57.51 58.27 152,453 +0.06(+0.10%)
Jan 19, 2023 56.68 58.28 56.68 58.21 100,415 +2.14(+3.82%)
Jan 18, 2023 56.72 57.10 56.00 56.07 138,598 -0.73(-1.29%)
Jan 17, 2023 56.96 57.06 56.52 56.80 122,653 -2.30(-3.89%)
Jan 13, 2023 59.14 59.19 58.61 59.10 134,896 -0.16(-0.27%)
Jan 12, 2023 59.23 59.40 58.27 59.26 331,719 +3.05(+5.43%)
Jan 11, 2023 55.45 56.31 55.28 56.21 180,050 +2.73(+5.10%)
Jan 10, 2023 53.01 53.51 52.66 53.48 214,622 +1.62(+3.12%)
Jan 09, 2023 52.40 52.40 51.64 51.86 155,807 -0.64(-1.22%)
Jan 06, 2023 52.45 53.00 51.48 52.50 282,894 -0.86(-1.61%)
Jan 05, 2023 53.42 53.76 53.00 53.36 310,128 -0.50(-0.93%)
Jan 04, 2023 52.59 53.86 52.00 53.86 219,484 +2.82(+5.53%)
Jan 03, 2023 51.31 51.88 50.91 51.04 207,086 +1.90(+3.87%)
Dec 30, 2022 49.28 49.99 48.86 49.14 60,563 -0.86(-1.72%)
Dec 29, 2022 48.50 50.00 48.50 50.00 203,745 +1.51(+3.11%)
Dec 28, 2022 49.11 49.57 48.32 48.49 182,787 -0.41(-0.84%)
Dec 27, 2022 48.58 49.75 48.55 48.90 366,006 -0.10(-0.20%)
Dec 23, 2022 49.73 49.79 48.82 49.00 60,499 -1.10(-2.20%)
Dec 22, 2022 51.63 51.63 49.77 50.10 131,947 -1.58(-3.06%)
Dec 21, 2022 50.07 51.84 50.07 51.68 171,005 +0.37(+0.72%)
Dec 20, 2022 51.39 52.14 51.06 51.31 109,046 -0.46(-0.89%)
Dec 19, 2022 52.15 52.60 51.36 51.77 194,087 -1.04(-1.97%)
Dec 16, 2022 52.51 53.85 52.51 52.81 401,365 +0.20(+0.38%)
Dec 15, 2022 53.35 53.97 52.19 52.61 312,961 -0.15(-0.28%)
Dec 14, 2022 53.66 53.66 52.59 52.76 170,931 -0.65(-1.22%)
Dec 13, 2022 55.19 55.58 53.24 53.41 176,025 -0.82(-1.51%)
Dec 12, 2022 54.20 54.66 53.63 54.23 120,624 +0.30(+0.56%)
Dec 09, 2022 54.57 54.71 53.86 53.93 255,766 -1.31(-2.37%)
Dec 08, 2022 54.45 55.36 52.33 55.24 371,517 +2.88(+5.50%)
Dec 07, 2022 51.43 52.50 51.01 52.36 205,375 +1.04(+2.03%)
Dec 06, 2022 50.90 51.52 50.48 51.32 274,057 +2.15(+4.37%)
Dec 05, 2022 50.50 51.08 49.04 49.17 251,654 -2.83(-5.44%)
Dec 02, 2022 48.90 52.00 48.50 52.00 278,219 +2.00(+4.00%)
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.