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

Byd Company Ltd ADR (OP: BYDDY )

51.49 -0.57 (-1.09%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 19, 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 (%)
Mar 30, 2012 5.710 5.710 5.480 5.530 54,527 +0.32(+6.14%)
Mar 29, 2012 5.245 5.390 5.100 5.210 41,018 +0.11(+2.16%)
Mar 28, 2012 5.250 5.250 5.040 5.100 49,800 +0.02(+0.39%)
Mar 27, 2012 5.270 5.270 5.040 5.080 45,505 -0.03(-0.59%)
Mar 26, 2012 5.170 5.170 5.040 5.110 44,235 -0.21(-3.95%)
Mar 23, 2012 5.450 5.450 5.310 5.320 22,856 -0.09(-1.66%)
Mar 22, 2012 5.630 5.630 5.400 5.410 37,124 +0.17(+3.24%)
Mar 21, 2012 5.190 5.330 5.190 5.240 26,110 -0.13(-2.42%)
Mar 20, 2012 5.300 5.430 5.300 5.370 13,502 -0.05(-0.92%)
Mar 19, 2012 5.270 5.550 5.270 5.420 40,525 -0.24(-4.24%)
Mar 16, 2012 5.650 5.700 5.630 5.660 13,004 +0.01(+0.18%)
Mar 15, 2012 5.670 5.690 5.610 5.650 4,224 -0.05(-0.88%)
Mar 14, 2012 5.690 5.810 5.690 5.700 11,900 -0.08(-1.38%)
Mar 13, 2012 5.780 5.780 5.780 5.780 1,100 +0.10(+1.76%)
Mar 12, 2012 5.750 5.750 5.680 5.680 9,532 -0.14(-2.41%)
Mar 09, 2012 5.860 5.860 5.810 5.820 5,429 -0.02(-0.34%)
Mar 08, 2012 5.800 5.840 5.780 5.840 30,066 +0.19(+3.36%)
Mar 07, 2012 5.650 5.760 5.620 5.650 49,130 +0.30(+5.61%)
Mar 06, 2012 5.490 5.490 5.330 5.350 68,067 -0.66(-10.98%)
Mar 05, 2012 6.140 6.140 6.000 6.010 51,809 -0.25(-3.99%)
Mar 02, 2012 6.310 6.310 6.260 6.260 34,229 +0.01(+0.16%)
Mar 01, 2012 6.350 6.350 6.240 6.250 21,455 -0.17(-2.65%)
Feb 29, 2012 6.450 6.680 6.400 6.420 66,077 +0.06(+0.94%)
Feb 28, 2012 6.340 6.360 6.340 6.360 685 -0.12(-1.85%)
Feb 27, 2012 6.450 6.500 6.450 6.480 35,071 +0.12(+1.89%)
Feb 24, 2012 6.300 6.370 6.300 6.360 13,975 +0.02(+0.32%)
Feb 23, 2012 6.270 6.440 6.270 6.340 8,090 -0.20(-3.06%)
Feb 22, 2012 6.590 6.640 6.540 6.540 48,844 +0.32(+5.14%)
Feb 21, 2012 6.290 6.290 6.220 6.220 26,629 -0.17(-2.66%)
Feb 17, 2012 6.340 6.420 6.340 6.390 13,586 +0.01(+0.16%)
Feb 16, 2012 6.300 6.400 6.300 6.380 66,695 -0.05(-0.78%)
Feb 15, 2012 6.390 6.450 6.390 6.430 9,108 +0.08(+1.26%)
Feb 14, 2012 6.490 6.510 6.350 6.350 16,809 -0.34(-5.08%)
Feb 13, 2012 6.640 6.750 6.610 6.690 65,221 +0.07(+1.06%)
Feb 10, 2012 6.610 6.650 6.590 6.620 109,650 -0.37(-5.29%)
Feb 09, 2012 7.040 7.150 6.930 6.990 75,199 -0.26(-3.59%)
Feb 08, 2012 7.200 7.270 7.160 7.250 81,312 +0.63(+9.52%)
Feb 07, 2012 6.590 6.660 6.570 6.620 49,741 +0.27(+4.25%)
Feb 06, 2012 6.520 6.520 6.310 6.350 13,691 -0.04(-0.63%)
Feb 03, 2012 6.350 6.410 6.350 6.390 24,356 +0.10(+1.59%)
Feb 02, 2012 6.220 6.390 6.220 6.290 25,746 +0.13(+2.11%)
Feb 01, 2012 6.190 6.200 6.150 6.160 14,722 -0.09(-1.44%)
Jan 31, 2012 6.250 6.290 6.210 6.250 153,250 +0.13(+2.12%)
Jan 30, 2012 6.250 6.250 6.080 6.120 23,418 +0.00(+0.00%)
Jan 27, 2012 6.030 6.140 6.030 6.120 62,722 +0.28(+4.79%)
Jan 26, 2012 5.870 6.000 5.840 5.840 19,931 -0.01(-0.17%)
Jan 25, 2012 5.730 5.850 5.720 5.850 31,400 +0.12(+2.09%)
Jan 24, 2012 5.760 5.760 5.720 5.730 26,829 -0.04(-0.69%)
Jan 23, 2012 5.840 5.850 5.760 5.770 35,456 +0.02(+0.35%)
Jan 20, 2012 5.820 5.820 5.720 5.750 25,848 +0.04(+0.70%)
Jan 19, 2012 5.800 5.800 5.600 5.710 55,243 -0.14(-2.39%)
Jan 18, 2012 5.850 5.900 5.780 5.850 40,337 -0.06(-1.02%)
Jan 17, 2012 6.180 6.180 5.840 5.910 142,130 +0.64(+12.14%)
Jan 13, 2012 5.290 5.290 5.200 5.270 11,482 +0.06(+1.15%)
Jan 12, 2012 5.110 5.250 5.110 5.210 97,887 +0.26(+5.25%)
Jan 11, 2012 4.860 4.960 4.860 4.950 21,252 +0.17(+3.56%)
Jan 10, 2012 4.690 4.800 4.690 4.780 15,098 +0.16(+3.46%)
Jan 09, 2012 4.600 4.750 4.590 4.620 30,444 +0.30(+6.94%)
Jan 06, 2012 4.280 4.480 4.280 4.320 4,260 -0.21(-4.64%)
Jan 05, 2012 4.530 4.530 4.470 4.530 11,506 +0.02(+0.44%)
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.