Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byd Company Ltd ADR (OP: BYDDY )

50.20 -1.35 (-2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.880 10.07 9.880 9.960 27,732 +0.25(+2.57%)
Feb 26, 2016 9.640 9.850 9.640 9.710 20,429 +0.15(+1.57%)
Feb 25, 2016 9.510 9.560 9.510 9.560 2,482 -0.04(-0.42%)
Feb 24, 2016 9.580 9.600 9.420 9.600 49,299 -0.08(-0.83%)
Feb 23, 2016 9.680 9.800 9.680 9.680 19,628 -0.25(-2.53%)
Feb 22, 2016 9.740 9.970 9.740 9.931 30,459 +0.46(+4.87%)
Feb 19, 2016 9.600 9.600 9.470 9.470 38,172 -0.13(-1.35%)
Feb 18, 2016 9.630 9.650 9.600 9.600 6,698 +0.00(+0.00%)
Feb 17, 2016 9.590 9.690 9.590 9.600 26,607 +0.26(+2.78%)
Feb 16, 2016 9.170 9.350 9.170 9.340 51,853 +0.99(+11.86%)
Feb 12, 2016 8.350 8.350 8.350 0 -0.24(-2.79%)
Feb 11, 2016 8.670 8.670 8.460 8.590 55,872 -0.30(-3.40%)
Feb 10, 2016 8.950 8.990 8.870 8.892 14,275 +0.15(+1.74%)
Feb 09, 2016 8.810 8.815 8.700 8.740 68,531 -0.11(-1.24%)
Feb 08, 2016 8.850 8.876 8.770 8.850 8,140 -0.29(-3.17%)
Feb 05, 2016 9.100 9.180 9.060 9.140 12,984 -0.06(-0.65%)
Feb 04, 2016 9.130 9.210 9.094 9.200 6,189 +0.07(+0.77%)
Feb 03, 2016 8.940 9.130 8.940 9.130 9,571 +0.07(+0.77%)
Feb 02, 2016 9.100 9.140 9.010 9.060 10,059 -0.01(-0.11%)
Feb 01, 2016 9.080 9.100 9.019 9.070 21,918 +0.03(+0.38%)
Jan 29, 2016 8.920 9.050 8.920 9.036 31,190 +0.14(+1.53%)
Jan 28, 2016 8.960 8.960 8.870 8.900 10,993 -0.02(-0.22%)
Jan 27, 2016 8.850 9.050 8.850 8.920 22,100 -0.12(-1.34%)
Jan 26, 2016 9.100 9.280 9.041 9.041 282,381 -0.09(-0.97%)
Jan 25, 2016 9.294 9.294 9.130 9.130 37,666 -0.12(-1.30%)
Jan 22, 2016 9.290 9.290 9.200 9.250 32,648 +0.36(+4.05%)
Jan 21, 2016 8.800 9.020 8.800 8.890 60,132 -0.34(-3.68%)
Jan 20, 2016 9.010 9.250 8.966 9.230 87,583 -0.43(-4.45%)
Jan 19, 2016 9.700 9.750 9.580 9.660 105,413 +0.73(+8.17%)
Jan 15, 2016 8.930 8.930 8.930 0 -0.67(-6.98%)
Jan 14, 2016 9.450 9.600 9.400 9.600 84,708 +0.37(+4.01%)
Jan 13, 2016 9.440 9.500 9.210 9.230 75,377 -0.17(-1.81%)
Jan 12, 2016 9.410 9.540 9.350 9.400 168,020 +0.18(+1.95%)
Jan 11, 2016 9.370 9.380 9.150 9.220 87,927 -0.38(-3.96%)
Jan 08, 2016 9.700 9.700 9.590 9.600 153,142 -0.01(-0.10%)
Jan 07, 2016 9.700 9.700 9.450 9.610 173,479 -0.72(-6.97%)
Jan 06, 2016 10.41 10.47 10.33 10.33 46,145 -0.12(-1.10%)
Jan 05, 2016 10.46 10.51 10.42 10.45 18,621 -0.04(-0.43%)
Jan 04, 2016 10.63 10.63 10.40 10.49 23,700 -0.36(-3.32%)
Dec 31, 2015 10.85 10.85 10.85 0 -0.34(-3.00%)
Dec 30, 2015 11.16 11.22 11.16 11.19 26,115 +0.24(+2.16%)
Dec 29, 2015 10.97 11.00 10.94 10.95 18,653 +0.05(+0.46%)
Dec 28, 2015 10.86 10.92 10.73 10.90 14,405 -0.28(-2.50%)
Dec 24, 2015 11.18 11.18 11.18 0 +0.28(+2.59%)
Dec 23, 2015 10.75 10.90 10.75 10.90 17,412 +0.19(+1.76%)
Dec 22, 2015 10.61 10.71 10.60 10.71 29,469 -0.07(-0.65%)
Dec 21, 2015 10.85 10.90 10.73 10.78 14,855 +0.05(+0.47%)
Dec 18, 2015 10.66 10.73 10.66 10.73 27,530 +0.17(+1.61%)
Dec 17, 2015 10.70 10.70 10.54 10.56 41,227 +0.14(+1.34%)
Dec 16, 2015 10.34 10.46 10.28 10.42 33,043 +0.01(+0.10%)
Dec 15, 2015 10.36 10.49 10.36 10.41 28,299 +0.09(+0.87%)
Dec 14, 2015 10.34 10.47 10.22 10.32 36,410 +0.30(+2.99%)
Dec 11, 2015 10.13 10.26 10.00 10.02 41,352 -0.50(-4.73%)
Dec 10, 2015 10.68 10.68 10.52 10.52 7,780 -0.38(-3.50%)
Dec 09, 2015 10.93 11.03 10.85 10.90 41,660 +0.52(+5.02%)
Dec 08, 2015 10.36 10.41 10.26 10.38 16,363 -0.24(-2.27%)
Dec 07, 2015 10.59 10.65 10.49 10.62 17,029 -0.06(-0.56%)
Dec 04, 2015 10.47 10.68 10.47 10.68 169,562 +0.09(+0.85%)
Dec 03, 2015 10.76 10.79 10.54 10.59 38,155 -0.24(-2.22%)
Dec 02, 2015 10.83 10.92 10.83 10.83 13,055 -0.06(-0.55%)
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.