Byd Company Ltd ADR (OP: BYDDY )

60.39 -0.09 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 60.34 60.50 60.14 60.39 203,744 -0.09(-0.15%)
Jun 20, 2024 60.49 60.84 60.19 60.48 223,937 +0.03(+0.05%)
Jun 18, 2024 59.30 60.47 59.30 60.45 792,776 +1.07(+1.80%)
Jun 17, 2024 58.76 59.50 58.52 59.38 267,344 +1.18(+2.03%)
Jun 14, 2024 58.26 58.43 57.98 58.20 132,665 -0.46(-0.78%)
Jun 13, 2024 58.49 59.62 58.30 58.66 478,819 +1.65(+2.89%)
Jun 12, 2024 56.99 58.30 56.85 57.01 563,471 -1.55(-2.65%)
Jun 11, 2024 58.87 58.87 58.02 58.56 185,253 +1.02(+1.77%)
Jun 10, 2024 57.20 57.84 57.19 57.54 137,889 -0.09(-0.16%)
Jun 07, 2024 58.26 58.50 57.47 57.63 111,154 -0.91(-1.55%)
Jun 06, 2024 58.51 58.89 58.35 58.54 225,195 -1.41(-2.35%)
Jun 05, 2024 59.61 59.95 59.38 59.95 216,034 +1.17(+1.99%)
Jun 04, 2024 59.00 59.49 58.64 58.78 238,949 +0.40(+0.69%)
Jun 03, 2024 58.75 59.00 58.25 58.38 395,015 +2.27(+4.05%)
May 31, 2024 56.55 56.55 56.11 56.11 189,606 -0.79(-1.39%)
May 30, 2024 55.95 57.15 55.90 56.90 321,982 +1.28(+2.30%)
May 29, 2024 55.29 55.88 55.25 55.62 303,735 +2.88(+5.45%)
May 28, 2024 53.11 53.21 52.41 52.74 315,837 -0.66(-1.23%)
May 24, 2024 53.00 53.57 53.00 53.40 154,360 +0.33(+0.62%)
May 23, 2024 54.15 54.45 52.95 53.07 292,950 -1.44(-2.64%)
May 22, 2024 54.99 55.00 54.37 54.51 249,898 -1.48(-2.64%)
May 21, 2024 56.22 56.45 55.83 55.99 320,875 -1.51(-2.63%)
May 20, 2024 57.41 58.09 57.19 57.50 194,667 +0.18(+0.31%)
May 17, 2024 57.20 57.75 56.90 57.32 276,758 +0.21(+0.37%)
May 16, 2024 56.60 57.22 56.34 57.11 332,075 +0.64(+1.13%)
May 15, 2024 57.35 57.35 56.01 56.47 392,652 -0.58(-1.02%)
May 14, 2024 56.32 57.24 56.20 57.05 433,865 -0.18(-0.31%)
May 13, 2024 56.78 57.85 56.78 57.23 262,190 +0.45(+0.79%)
May 10, 2024 57.64 57.67 56.53 56.78 255,254 -1.18(-2.04%)
May 09, 2024 57.55 58.00 57.55 57.96 185,010 +1.06(+1.86%)
May 08, 2024 57.39 57.53 56.51 56.90 216,485 -1.12(-1.93%)
May 07, 2024 57.93 58.58 57.80 58.02 288,265 +0.09(+0.16%)
May 06, 2024 58.05 58.25 57.68 57.93 369,543 -0.22(-0.38%)
May 03, 2024 58.20 58.29 57.80 58.15 311,409 -0.53(-0.90%)
May 02, 2024 57.21 58.89 57.18 58.68 558,200 +3.58(+6.50%)
May 01, 2024 54.00 55.54 54.00 55.10 278,250 +0.63(+1.16%)
Apr 30, 2024 54.89 54.89 54.35 54.47 185,821 -0.88(-1.59%)
Apr 29, 2024 55.08 55.63 54.32 55.35 372,002 +1.03(+1.90%)
Apr 26, 2024 53.95 54.44 53.95 54.32 370,195 +2.13(+4.08%)
Apr 25, 2024 51.97 52.19 51.30 52.19 164,607 +0.98(+1.91%)
Apr 24, 2024 51.13 51.30 50.64 51.21 195,624 +1.01(+2.01%)
Apr 23, 2024 50.40 50.80 50.00 50.20 495,921 -1.35(-2.62%)
Apr 22, 2024 50.61 51.55 50.61 51.55 394,917 +0.25(+0.49%)
Apr 19, 2024 51.16 51.76 51.11 51.30 161,670 -0.76(-1.46%)
Apr 18, 2024 51.99 52.28 51.73 52.06 266,675 +0.52(+1.01%)
Apr 17, 2024 52.18 52.83 51.46 51.54 152,143 -0.62(-1.19%)
Apr 16, 2024 51.75 52.35 51.75 52.16 399,469 +0.19(+0.37%)
Apr 15, 2024 52.90 53.23 51.81 51.97 277,999 -0.61(-1.16%)
Apr 12, 2024 53.36 53.40 52.43 52.58 255,771 -0.88(-1.64%)
Apr 11, 2024 53.60 53.94 53.08 53.45 306,142 +0.48(+0.90%)
Apr 10, 2024 53.07 53.23 52.73 52.98 238,478 -0.47(-0.88%)
Apr 09, 2024 53.00 53.60 52.90 53.45 418,018 +1.49(+2.87%)
Apr 08, 2024 51.63 52.06 51.46 51.96 197,592 +1.02(+2.00%)
Apr 05, 2024 50.48 52.00 50.40 50.94 703,387 +0.00(+0.00%)
Apr 04, 2024 51.30 51.62 50.84 50.94 238,839 -0.24(-0.47%)
Apr 03, 2024 50.98 51.21 50.31 51.18 228,481 -0.37(-0.72%)
Apr 02, 2024 51.85 51.85 51.22 51.55 336,696 -0.24(-0.46%)
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.