Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

50.89 -0.72 (-1.40%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.54 51.87 50.35 51.56 707,700 -1.32(-2.50%)
Feb 25, 2021 55.00 56.60 52.88 52.88 598,640 -3.73(-6.59%)
Feb 24, 2021 55.47 57.10 55.03 56.61 596,272 +0.11(+0.19%)
Feb 23, 2021 54.33 56.70 53.01 56.50 887,003 -3.50(-5.83%)
Feb 22, 2021 61.26 61.53 60.00 60.00 297,375 -4.39(-6.82%)
Feb 19, 2021 66.00 66.00 64.14 64.39 163,400 -0.40(-0.62%)
Feb 18, 2021 65.47 65.60 64.18 64.79 292,229 -3.16(-4.65%)
Feb 17, 2021 68.18 68.39 67.00 67.95 327,878 -1.05(-1.52%)
Feb 16, 2021 69.50 69.88 68.41 69.00 173,099 +0.59(+0.86%)
Feb 12, 2021 68.20 68.47 67.51 68.41 98,100 -0.15(-0.22%)
Feb 11, 2021 68.28 69.58 68.00 68.56 116,558 +0.46(+0.68%)
Feb 10, 2021 69.46 69.92 67.73 68.10 207,153 -0.27(-0.39%)
Feb 09, 2021 67.44 68.40 66.73 68.37 263,281 +3.06(+4.69%)
Feb 08, 2021 65.98 65.98 64.60 65.31 173,931 +0.21(+0.32%)
Feb 05, 2021 65.40 65.40 64.25 65.10 326,900 -0.87(-1.32%)
Feb 04, 2021 67.03 67.56 65.91 65.97 317,378 -1.98(-2.91%)
Feb 03, 2021 70.60 70.60 67.60 67.95 534,480 -1.07(-1.55%)
Feb 02, 2021 68.06 69.37 67.59 69.02 428,530 +4.72(+7.34%)
Feb 01, 2021 63.12 64.84 62.99 64.30 310,615 +3.72(+6.14%)
Jan 29, 2021 62.34 62.34 60.28 60.58 348,000 -2.02(-3.23%)
Jan 28, 2021 62.25 62.89 61.51 62.60 429,721 -1.60(-2.49%)
Jan 27, 2021 65.42 65.62 64.02 64.20 361,681 -4.13(-6.04%)
Jan 26, 2021 69.00 69.10 67.92 68.33 385,816 -2.27(-3.22%)
Jan 25, 2021 72.91 72.91 70.10 70.60 452,534 +4.18(+6.29%)
Jan 22, 2021 64.89 66.49 64.89 66.42 309,700 +2.25(+3.51%)
Jan 21, 2021 63.56 64.29 63.23 64.17 286,325 +4.27(+7.13%)
Jan 20, 2021 61.29 61.32 58.82 59.90 605,165 -1.60(-2.60%)
Jan 19, 2021 62.06 62.06 60.86 61.50 272,874 +1.60(+2.67%)
Jan 15, 2021 61.70 61.70 59.41 59.90 354,100 -3.99(-6.25%)
Jan 14, 2021 64.86 64.87 63.83 63.89 450,582 -2.81(-4.21%)
Jan 13, 2021 66.66 66.95 66.00 66.70 305,608 -1.40(-2.06%)
Jan 12, 2021 66.02 68.14 66.02 68.10 397,753 +3.65(+5.66%)
Jan 11, 2021 65.79 65.96 64.44 64.45 560,475 +1.74(+2.77%)
Jan 08, 2021 62.57 62.79 61.98 62.71 267,800 +0.73(+1.18%)
Jan 07, 2021 60.91 62.08 60.51 61.98 229,677 +3.88(+6.68%)
Jan 06, 2021 58.54 59.49 57.75 58.10 316,942 -1.78(-2.97%)
Jan 05, 2021 58.71 60.00 58.71 59.88 426,878 +3.78(+6.74%)
Jan 04, 2021 55.82 57.19 55.82 56.10 217,231 +3.33(+6.31%)
Dec 31, 2020 52.77 52.77 52.77 151,479 +1.37(+2.67%)
Dec 30, 2020 50.85 51.40 50.33 51.40 151,479 +1.19(+2.37%)
Dec 29, 2020 50.29 50.30 49.51 50.21 153,807 -0.64(-1.27%)
Dec 28, 2020 50.87 51.53 50.65 50.85 205,684 +1.95(+4.00%)
Dec 24, 2020 48.32 50.85 48.32 48.90 90,600 -1.96(-3.85%)
Dec 23, 2020 51.16 51.16 50.54 50.86 258,042 +0.99(+1.99%)
Dec 22, 2020 50.05 50.68 49.72 49.87 201,538 -2.45(-4.68%)
Dec 21, 2020 51.44 52.36 51.44 52.32 291,968 +4.42(+9.23%)
Dec 18, 2020 47.74 47.99 47.70 47.90 197,500 +0.87(+1.85%)
Dec 17, 2020 46.80 47.09 46.59 47.03 109,582 +0.35(+0.75%)
Dec 16, 2020 47.17 47.17 46.22 46.68 120,896 -0.69(-1.46%)
Dec 15, 2020 46.27 47.39 46.27 47.37 197,932 +1.12(+2.43%)
Dec 14, 2020 46.12 46.57 46.00 46.24 146,969 +1.93(+4.37%)
Dec 11, 2020 44.98 44.98 44.26 44.31 128,000 -1.44(-3.15%)
Dec 10, 2020 44.92 45.83 44.92 45.75 114,722 +0.71(+1.58%)
Dec 09, 2020 46.39 46.39 44.73 45.04 243,902 -2.17(-4.60%)
Dec 08, 2020 47.29 47.29 46.60 47.21 245,457 +1.11(+2.41%)
Dec 07, 2020 45.53 46.74 45.14 46.10 315,981 +0.61(+1.34%)
Dec 04, 2020 45.84 46.06 45.12 45.49 214,600 +1.20(+2.71%)
Dec 03, 2020 45.20 45.27 44.20 44.29 284,096 -1.23(-2.70%)
Dec 02, 2020 45.20 45.83 44.22 45.52 312,470 -1.82(-3.84%)
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.