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

Byd Company Ltd ADR (OP: BYDDY )

54.32 +2.13 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 4.210 4.250 4.210 4.230 67,566 -0.03(-0.70%)
Dec 29, 2011 4.210 4.260 4.210 4.260 128,566 +0.12(+2.90%)
Dec 28, 2011 4.180 4.215 4.140 4.140 34,217 -0.11(-2.59%)
Dec 27, 2011 4.310 4.310 4.250 4.250 58,240 -0.06(-1.39%)
Dec 23, 2011 4.310 4.330 4.290 4.310 73,542 +0.11(+2.62%)
Dec 21, 2011 4.280 4.280 4.190 4.200 75,018 -0.10(-2.33%)
Dec 20, 2011 4.400 4.400 4.200 4.300 145,395 +0.25(+6.17%)
Dec 19, 2011 4.120 4.150 4.050 4.050 66,827 -0.14(-3.34%)
Dec 16, 2011 4.150 4.270 4.150 4.190 37,449 +0.11(+2.70%)
Dec 15, 2011 4.120 4.160 4.080 4.080 28,752 -0.14(-3.32%)
Dec 14, 2011 4.250 4.270 4.200 4.220 127,569 -0.07(-1.63%)
Dec 13, 2011 4.360 4.370 4.290 4.290 25,319 -0.04(-0.92%)
Dec 12, 2011 4.360 4.550 4.310 4.330 23,571 -0.23(-5.04%)
Dec 09, 2011 4.430 4.590 4.430 4.560 8,309 +0.11(+2.47%)
Dec 08, 2011 4.500 4.600 4.410 4.450 47,925 -0.20(-4.30%)
Dec 07, 2011 4.640 4.650 4.640 4.650 2,234 +0.05(+1.09%)
Dec 06, 2011 4.575 4.630 4.530 4.600 8,314 -0.02(-0.43%)
Dec 05, 2011 4.740 4.800 4.560 4.620 95,468 -0.15(-3.14%)
Dec 02, 2011 5.000 5.000 4.760 4.770 83,930 -0.08(-1.65%)
Dec 01, 2011 5.000 5.000 4.760 4.850 7,300 -0.02(-0.41%)
Nov 30, 2011 4.580 4.870 4.580 4.870 42,126 +0.17(+3.62%)
Nov 29, 2011 4.750 4.790 4.690 4.700 173,615 +0.00(+0.00%)
Nov 28, 2011 4.660 4.760 4.660 4.700 29,192 +0.16(+3.52%)
Nov 25, 2011 4.420 4.660 4.420 4.540 22,668 +0.15(+3.42%)
Nov 23, 2011 4.550 4.550 4.340 4.390 45,555 -0.24(-5.18%)
Nov 22, 2011 4.590 4.720 4.590 4.630 37,550 +0.05(+1.09%)
Nov 21, 2011 4.600 4.670 4.550 4.580 32,825 -0.23(-4.78%)
Nov 18, 2011 4.900 4.900 4.810 4.810 33,974 -0.08(-1.64%)
Nov 17, 2011 4.910 5.020 4.850 4.890 31,507 -0.17(-3.36%)
Nov 16, 2011 5.100 5.100 5.000 5.060 28,869 -0.18(-3.44%)
Nov 15, 2011 5.270 5.270 5.150 5.240 89,408 +0.24(+4.80%)
Nov 14, 2011 5.190 5.250 5.000 5.000 388,795 +0.79(+18.76%)
Nov 11, 2011 4.300 4.440 4.210 4.210 100,680 -0.23(-5.18%)
Nov 10, 2011 4.550 4.550 4.370 4.440 44,616 -0.13(-2.84%)
Nov 09, 2011 4.710 4.770 4.560 4.570 66,692 -0.28(-5.77%)
Nov 08, 2011 4.880 4.920 4.740 4.850 44,296 -0.10(-2.02%)
Nov 07, 2011 4.790 4.990 4.790 4.950 41,092 +0.21(+4.43%)
Nov 04, 2011 5.030 5.030 4.740 4.740 41,313 -0.26(-5.20%)
Nov 03, 2011 4.780 5.000 4.780 5.000 48,200 +0.16(+3.31%)
Nov 02, 2011 5.080 5.080 4.780 4.840 35,925 -0.18(-3.59%)
Nov 01, 2011 4.920 5.050 4.920 5.020 109,831 +0.18(+3.72%)
Oct 31, 2011 4.710 5.000 4.710 4.840 228,314 +0.27(+5.91%)
Oct 28, 2011 4.400 4.650 4.400 4.570 34,067 -0.06(-1.30%)
Oct 27, 2011 4.460 4.690 4.460 4.630 160,319 +0.73(+18.72%)
Oct 26, 2011 3.900 3.950 3.840 3.900 17,830 +0.06(+1.56%)
Oct 25, 2011 3.800 4.010 3.800 3.840 42,830 +0.00(+0.00%)
Oct 24, 2011 3.690 3.850 3.690 3.840 58,925 +0.20(+5.49%)
Oct 21, 2011 3.470 3.640 3.470 3.640 3,808 +0.10(+2.82%)
Oct 20, 2011 3.400 3.690 3.400 3.540 11,897 -0.07(-1.94%)
Oct 19, 2011 3.560 3.680 3.560 3.610 42,719 -0.03(-0.82%)
Oct 18, 2011 3.670 3.670 3.450 3.640 32,304 -0.10(-2.67%)
Oct 17, 2011 3.840 3.840 3.700 3.740 20,600 -0.09(-2.35%)
Oct 14, 2011 3.670 3.850 3.670 3.830 21,710 +0.03(+0.79%)
Oct 13, 2011 3.700 3.860 3.660 3.800 48,905 +0.38(+11.11%)
Oct 12, 2011 3.270 3.450 3.270 3.420 16,665 +0.15(+4.59%)
Oct 11, 2011 3.120 3.270 3.120 3.270 4,050 +0.02(+0.62%)
Oct 10, 2011 3.120 3.310 3.120 3.250 70,593 +0.05(+1.56%)
Oct 07, 2011 3.050 3.350 3.050 3.200 20,550 +0.02(+0.63%)
Oct 06, 2011 3.110 3.220 3.110 3.180 45,753 -0.04(-1.24%)
Oct 05, 2011 3.150 3.220 3.120 3.220 21,472 +0.07(+2.22%)
Oct 04, 2011 2.930 3.150 2.930 3.150 38,037 -0.06(-1.87%)
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.