Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

50.77 -0.84 (-1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.25 12.38 12.25 12.32 21,823 +0.42(+3.53%)
Mar 28, 2014 11.92 11.92 11.83 11.90 0 +0.15(+1.28%)
Mar 27, 2014 11.74 11.80 11.70 11.75 39,248 -0.49(-4.00%)
Mar 26, 2014 12.35 12.36 12.24 12.24 6,800 +0.07(+0.58%)
Mar 25, 2014 12.19 12.31 12.14 12.17 13,384 +0.05(+0.41%)
Mar 24, 2014 12.20 12.20 12.09 12.12 25,031 -0.60(-4.72%)
Mar 21, 2014 12.81 12.88 12.62 12.72 31,278 +0.38(+3.08%)
Mar 20, 2014 12.28 12.34 12.07 12.34 58,317 -1.52(-10.94%)
Mar 19, 2014 14.08 14.09 13.80 13.86 39,814 -0.15(-1.10%)
Mar 18, 2014 14.07 14.10 13.97 14.01 31,652 +0.01(+0.07%)
Mar 17, 2014 14.28 14.28 14.00 14.00 117,713 +0.40(+2.94%)
Mar 14, 2014 13.67 13.70 13.57 13.60 0 +0.08(+0.59%)
Mar 13, 2014 13.82 13.82 13.50 13.52 23,795 -0.50(-3.57%)
Mar 12, 2014 14.13 14.13 13.90 14.02 44,755 +0.00(+0.00%)
Mar 11, 2014 14.11 14.12 13.99 14.02 131,258 +0.13(+0.94%)
Mar 10, 2014 13.91 14.00 13.86 13.89 34,907 +0.05(+0.36%)
Mar 07, 2014 13.85 13.94 13.80 13.84 0 +0.74(+5.65%)
Mar 06, 2014 13.09 13.10 13.04 13.10 52,432 +0.10(+0.77%)
Mar 05, 2014 13.03 13.05 12.97 13.00 163,398 -0.26(-1.96%)
Mar 04, 2014 13.15 13.35 13.15 13.26 120,297 +0.12(+0.93%)
Mar 03, 2014 13.27 13.27 13.07 13.14 61,488 -0.25(-1.88%)
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%)
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.