Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.61 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.37 63.37 62.70 63.14 156,334 -0.04(-0.06%)
Aug 30, 2023 63.00 63.23 62.63 63.18 154,564 +1.49(+2.42%)
Aug 29, 2023 61.21 61.80 60.80 61.69 324,496 +3.17(+5.42%)
Aug 28, 2023 59.40 59.99 58.25 58.52 273,421 +0.87(+1.51%)
Aug 25, 2023 57.39 57.80 57.19 57.65 499,022 +0.88(+1.55%)
Aug 24, 2023 57.81 58.11 56.77 56.77 224,226 +0.13(+0.23%)
Aug 23, 2023 55.49 56.71 55.49 56.64 141,125 +0.98(+1.76%)
Aug 22, 2023 56.71 56.71 55.55 55.66 277,660 -0.74(-1.31%)
Aug 21, 2023 56.25 56.46 55.75 56.40 251,764 +0.15(+0.27%)
Aug 18, 2023 57.30 57.30 56.03 56.25 379,559 -2.56(-4.35%)
Aug 17, 2023 59.59 60.34 58.72 58.81 190,519 +1.11(+1.92%)
Aug 16, 2023 58.09 58.44 57.70 57.70 177,445 -1.39(-2.35%)
Aug 15, 2023 60.19 60.38 59.02 59.09 392,680 -1.52(-2.51%)
Aug 14, 2023 60.13 60.78 59.84 60.61 340,360 -3.44(-5.37%)
Aug 11, 2023 64.95 65.29 63.80 64.05 256,551 -2.15(-3.25%)
Aug 10, 2023 66.11 67.00 66.09 66.20 199,416 +0.75(+1.15%)
Aug 09, 2023 66.08 67.25 65.21 65.45 142,077 -0.55(-0.83%)
Aug 08, 2023 66.75 66.75 65.45 66.00 206,191 -2.55(-3.72%)
Aug 07, 2023 68.91 69.90 68.22 68.55 125,285 +0.27(+0.40%)
Aug 04, 2023 69.00 69.04 68.04 68.28 203,420 -1.74(-2.49%)
Aug 03, 2023 69.88 70.17 69.08 70.02 187,854 +0.99(+1.43%)
Aug 02, 2023 69.08 69.50 68.71 69.03 252,462 -1.37(-1.95%)
Aug 01, 2023 71.09 71.09 70.15 70.40 102,153 -0.95(-1.33%)
Jul 31, 2023 71.70 71.70 70.28 71.35 278,263 +0.82(+1.16%)
Jul 28, 2023 70.00 70.63 69.20 70.53 275,924 +3.25(+4.83%)
Jul 27, 2023 69.26 69.26 67.13 67.28 208,544 -1.95(-2.82%)
Jul 26, 2023 67.64 69.50 67.64 69.23 277,626 +1.65(+2.44%)
Jul 25, 2023 68.60 68.75 67.49 67.58 168,506 -0.97(-1.42%)
Jul 24, 2023 66.90 68.74 66.40 68.55 363,768 +0.56(+0.82%)
Jul 21, 2023 68.13 68.40 67.73 67.99 64,964 -0.03(-0.04%)
Jul 20, 2023 68.50 68.50 67.95 68.02 99,740 -0.31(-0.45%)
Jul 19, 2023 68.48 68.61 67.73 68.33 127,732 +0.86(+1.27%)
Jul 18, 2023 67.76 68.09 67.10 67.47 192,703 -0.81(-1.19%)
Jul 17, 2023 67.64 68.69 67.49 68.28 240,751 -0.86(-1.24%)
Jul 14, 2023 69.00 69.55 68.51 69.14 222,400 +1.35(+1.99%)
Jul 13, 2023 68.02 68.03 67.60 67.79 113,555 -0.16(-0.24%)
Jul 12, 2023 67.59 68.00 66.95 67.95 192,573 +0.38(+0.56%)
Jul 11, 2023 67.99 67.99 66.84 67.57 162,237 +1.05(+1.58%)
Jul 10, 2023 66.20 66.68 65.71 66.52 135,075 +0.05(+0.08%)
Jul 07, 2023 65.50 66.62 65.25 66.47 175,446 +0.00(+0.00%)
Jul 06, 2023 67.01 67.01 66.18 66.47 164,992 -0.73(-1.09%)
Jul 05, 2023 66.47 67.82 66.45 67.20 185,677 +1.08(+1.63%)
Jul 03, 2023 67.00 67.00 65.89 66.12 250,437 +1.97(+3.07%)
Jun 30, 2023 63.71 64.57 63.71 64.15 130,090 +1.42(+2.26%)
Jun 29, 2023 63.48 63.48 62.51 62.73 121,350 -1.63(-2.53%)
Jun 28, 2023 63.73 63.73 63.73 64.36 105,940 -0.56(-0.86%)
Jun 27, 2023 64.00 64.92 64.00 64.92 189,983 +0.21(+0.32%)
Jun 26, 2023 64.80 65.33 64.52 64.71 118,985 -0.03(-0.04%)
Jun 23, 2023 65.60 65.60 64.62 64.74 147,778 -2.10(-3.15%)
Jun 22, 2023 66.67 67.03 66.35 66.84 98,534 -0.17(-0.25%)
Jun 21, 2023 68.50 68.50 66.71 67.01 203,416 +0.01(+0.01%)
Jun 20, 2023 67.00 67.76 66.22 67.00 477,835 -1.53(-2.23%)
Jun 16, 2023 69.48 69.48 68.17 68.53 252,178 -1.27(-1.82%)
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.