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 28, 2014 13.13 13.39 13.13 13.39 0 +1.15(+9.40%)
Feb 27, 2014 12.12 12.24 12.10 12.24 87,215 -0.04(-0.33%)
Feb 26, 2014 12.17 12.30 12.12 12.28 97,248 +1.14(+10.23%)
Feb 25, 2014 11.13 11.15 11.12 11.14 83,255 +0.07(+0.63%)
Feb 24, 2014 11.06 11.08 10.98 11.07 16,709 +0.09(+0.82%)
Feb 21, 2014 10.97 10.98 10.95 10.98 0 +0.00(+0.00%)
Feb 20, 2014 10.94 10.99 10.92 10.98 24,468 +0.16(+1.48%)
Feb 19, 2014 10.82 10.93 10.80 10.82 26,311 +0.14(+1.31%)
Feb 18, 2014 10.72 10.75 10.68 10.68 92,623 -0.01(-0.09%)
Feb 14, 2014 10.69 10.69 10.69 0 -0.11(-1.02%)
Feb 13, 2014 10.72 10.80 10.70 10.80 134,435 +0.63(+6.19%)
Feb 12, 2014 10.27 10.27 10.16 10.17 20,426 -0.02(-0.20%)
Feb 11, 2014 10.14 10.24 10.12 10.19 158,394 +0.07(+0.69%)
Feb 10, 2014 10.18 10.18 10.10 10.12 145,182 +0.31(+3.16%)
Feb 07, 2014 9.810 9.820 9.750 9.810 0 +0.30(+3.15%)
Feb 06, 2014 9.450 9.510 9.450 9.510 13,559 +0.32(+3.48%)
Feb 05, 2014 9.130 9.230 9.130 9.190 145,648 -0.09(-0.97%)
Feb 04, 2014 9.260 9.320 9.150 9.280 14,293 +0.11(+1.20%)
Feb 03, 2014 9.400 9.400 9.170 9.170 11,445 -0.25(-2.65%)
Jan 31, 2014 9.440 9.440 9.310 9.420 0 +0.00(+0.00%)
Jan 30, 2014 9.460 9.470 9.420 9.420 24,430 -0.03(-0.32%)
Jan 29, 2014 9.630 9.630 9.450 9.450 32,599 -0.12(-1.25%)
Jan 28, 2014 9.580 9.590 9.560 9.570 40,015 +0.64(+7.17%)
Jan 27, 2014 9.000 9.000 8.900 8.930 45,265 -0.07(-0.78%)
Jan 24, 2014 9.180 9.180 9.000 9.000 0 -0.18(-1.96%)
Jan 23, 2014 9.280 9.280 9.180 9.180 15,650 -0.22(-2.34%)
Jan 22, 2014 9.370 9.410 9.340 9.400 142,303 +0.04(+0.43%)
Jan 21, 2014 9.360 9.370 9.350 9.360 6,760 -0.06(-0.64%)
Jan 17, 2014 9.420 9.420 9.420 0 -0.02(-0.21%)
Jan 16, 2014 9.430 9.480 9.430 9.440 13,656 -0.23(-2.36%)
Jan 15, 2014 9.610 9.700 9.610 9.668 14,317 +0.19(+1.98%)
Jan 14, 2014 9.470 9.480 9.460 9.480 12,805 -0.01(-0.11%)
Jan 13, 2014 9.660 9.660 9.450 9.490 65,489 -0.17(-1.76%)
Jan 10, 2014 9.647 9.660 9.640 9.660 6,532 +0.01(+0.10%)
Jan 09, 2014 9.840 9.840 9.650 9.650 4,152 -0.09(-0.92%)
Jan 08, 2014 9.710 9.760 9.710 9.740 16,296 +0.16(+1.67%)
Jan 07, 2014 9.590 9.630 9.570 9.580 4,906 -0.02(-0.21%)
Jan 06, 2014 9.620 9.650 9.600 9.600 8,804 +0.03(+0.31%)
Jan 03, 2014 9.583 9.590 9.570 9.570 0 +0.10(+1.06%)
Jan 02, 2014 9.540 9.550 9.470 9.470 2,230 -0.24(-2.47%)
Dec 31, 2013 9.710 9.710 9.710 0 +0.33(+3.52%)
Dec 30, 2013 9.500 9.500 9.310 9.380 20,073 -0.03(-0.32%)
Dec 27, 2013 9.370 9.460 9.370 9.410 24,506 -0.07(-0.72%)
Dec 26, 2013 9.450 9.478 9.450 9.478 4,964 +0.03(+0.30%)
Dec 24, 2013 9.410 9.500 9.410 9.450 5,934 +0.15(+1.61%)
Dec 23, 2013 9.340 9.360 9.290 9.300 24,095 +0.05(+0.54%)
Dec 20, 2013 9.200 9.370 9.200 9.250 28,567 -0.24(-2.53%)
Dec 19, 2013 9.500 9.570 9.490 9.490 22,528 -0.29(-2.97%)
Dec 18, 2013 9.663 9.780 9.590 9.780 7,948 +0.08(+0.82%)
Dec 17, 2013 9.800 9.800 9.700 9.700 7,170 -0.28(-2.81%)
Dec 16, 2013 9.960 10.05 9.960 9.980 50,480 +0.07(+0.71%)
Dec 13, 2013 9.900 10.07 9.900 9.910 0 +0.00(+0.00%)
Dec 12, 2013 9.880 9.910 9.870 9.910 12,207 +0.16(+1.64%)
Dec 11, 2013 9.930 9.930 9.750 9.750 12,634 -0.44(-4.32%)
Dec 10, 2013 10.18 10.21 10.12 10.19 21,213 -0.16(-1.55%)
Dec 09, 2013 10.39 10.40 10.34 10.35 6,955 -0.09(-0.86%)
Dec 06, 2013 10.40 10.44 10.40 10.44 14,933 +0.14(+1.36%)
Dec 05, 2013 10.31 10.34 10.26 10.30 13,245 +0.36(+3.62%)
Dec 04, 2013 9.920 9.990 9.920 9.940 21,600 +0.17(+1.74%)
Dec 03, 2013 9.810 9.810 9.740 9.770 28,879 +0.03(+0.31%)
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.