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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.75 11.82 11.68 11.73 9,415 -0.10(-0.80%)
Feb 27, 2017 11.69 11.85 11.69 11.83 37,610 +0.27(+2.34%)
Feb 24, 2017 11.51 11.56 11.47 11.56 19,053 -0.09(-0.77%)
Feb 23, 2017 11.80 11.80 11.63 11.65 33,337 -0.00(-0.03%)
Feb 22, 2017 11.74 11.74 11.60 11.65 23,021 -0.18(-1.50%)
Feb 21, 2017 11.76 11.90 11.60 11.83 32,085 +0.61(+5.44%)
Feb 17, 2017 11.22 11.22 11.22 0 -0.10(-0.88%)
Feb 16, 2017 11.21 11.34 11.21 11.32 39,273 -0.07(-0.61%)
Feb 15, 2017 11.17 11.48 11.17 11.39 12,154 -0.15(-1.30%)
Feb 14, 2017 11.50 11.61 11.47 11.54 18,521 -0.19(-1.62%)
Feb 13, 2017 11.75 11.75 11.70 11.73 16,935 -0.02(-0.17%)
Feb 10, 2017 11.63 11.79 11.63 11.75 54,074 -0.03(-0.29%)
Feb 09, 2017 11.65 11.87 11.65 11.78 22,126 -0.13(-1.06%)
Feb 08, 2017 12.01 12.03 11.78 11.91 48,522 +0.69(+6.15%)
Feb 07, 2017 11.20 11.29 11.20 11.22 31,738 +0.03(+0.22%)
Feb 06, 2017 11.00 11.20 11.00 11.20 9,615 +0.13(+1.22%)
Feb 03, 2017 11.03 11.08 11.03 11.06 3,988 +0.05(+0.45%)
Feb 02, 2017 11.02 11.02 11.00 11.01 14,235 -0.01(-0.09%)
Feb 01, 2017 11.00 11.02 11.00 11.02 12,157 -0.04(-0.32%)
Jan 31, 2017 11.00 11.10 11.00 11.05 21,881 +0.04(+0.41%)
Jan 30, 2017 11.00 11.10 10.99 11.01 85,022 -0.14(-1.30%)
Jan 27, 2017 11.13 11.22 11.10 11.15 11,872 -0.09(-0.76%)
Jan 26, 2017 11.18 11.29 11.18 11.24 70,603 +0.09(+0.81%)
Jan 25, 2017 10.87 11.15 10.87 11.15 102,699 +0.23(+2.11%)
Jan 24, 2017 10.66 10.95 10.66 10.92 15,643 -0.03(-0.27%)
Jan 23, 2017 11.07 11.07 10.89 10.95 31,935 -0.07(-0.64%)
Jan 20, 2017 11.08 11.11 11.02 11.02 20,321 +0.02(+0.18%)
Jan 19, 2017 10.81 11.45 10.81 11.00 27,107 +0.07(+0.64%)
Jan 18, 2017 10.90 10.96 10.90 10.93 14,619 +0.06(+0.55%)
Jan 17, 2017 10.99 11.00 10.86 10.87 47,736 -0.29(-2.60%)
Jan 13, 2017 11.16 11.16 11.16 0 -0.07(-0.62%)
Jan 12, 2017 11.25 11.25 11.18 11.23 30,513 +0.05(+0.49%)
Jan 11, 2017 11.02 11.20 11.02 11.18 56,092 +0.21(+1.96%)
Jan 10, 2017 10.80 11.00 10.80 10.96 12,064 +0.10(+0.92%)
Jan 09, 2017 10.99 10.99 10.83 10.86 25,155 -0.14(-1.27%)
Jan 06, 2017 11.00 11.04 10.86 11.00 14,791 -0.05(-0.45%)
Jan 05, 2017 10.86 11.05 10.86 11.05 44,077 +0.19(+1.70%)
Jan 04, 2017 10.93 10.93 10.61 10.87 25,771 +0.17(+1.54%)
Jan 03, 2017 10.39 10.73 10.39 10.70 40,495 +0.29(+2.75%)
Dec 30, 2016 10.41 10.41 10.41 0 -0.19(-1.80%)
Dec 29, 2016 10.36 10.62 10.36 10.61 32,200 +0.22(+2.17%)
Dec 28, 2016 10.34 10.41 10.26 10.38 11,909 +0.08(+0.73%)
Dec 27, 2016 10.28 10.34 10.27 10.30 20,469 -0.05(-0.53%)
Dec 23, 2016 10.36 10.36 10.36 0 -0.12(-1.10%)
Dec 22, 2016 10.55 10.56 10.45 10.47 38,302 -0.17(-1.55%)
Dec 21, 2016 10.77 10.77 10.43 10.64 20,619 -0.09(-0.84%)
Dec 20, 2016 10.70 10.80 10.70 10.73 24,576 -0.08(-0.74%)
Dec 19, 2016 10.76 10.91 10.76 10.81 27,396 -0.12(-1.05%)
Dec 16, 2016 10.71 10.93 10.71 10.93 22,914 +0.04(+0.41%)
Dec 15, 2016 10.62 10.91 10.62 10.88 48,946 +0.12(+1.12%)
Dec 14, 2016 10.98 10.98 10.75 10.76 34,113 -0.24(-2.18%)
Dec 13, 2016 10.86 11.03 10.86 11.00 89,735 +0.29(+2.69%)
Dec 12, 2016 10.59 10.80 10.59 10.71 35,987 -0.39(-3.50%)
Dec 09, 2016 11.02 11.11 11.02 11.10 39,460 -0.25(-2.19%)
Dec 08, 2016 11.52 11.55 11.20 11.35 99,755 -0.13(-1.18%)
Dec 07, 2016 11.25 11.48 11.25 11.48 37,217 +0.07(+0.66%)
Dec 06, 2016 11.64 11.64 11.37 11.41 29,490 +0.19(+1.65%)
Dec 05, 2016 11.45 11.46 11.10 11.22 77,105 -0.33(-2.81%)
Dec 02, 2016 11.70 11.72 11.55 11.55 47,326 -0.35(-2.94%)
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.