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 (%)
Apr 28, 2023 59.65 60.66 59.65 60.65 111,668 -1.32(-2.13%)
Apr 27, 2023 60.98 62.00 60.60 61.97 266,211 +3.16(+5.37%)
Apr 26, 2023 59.50 59.65 58.74 58.81 119,963 +2.72(+4.85%)
Apr 25, 2023 56.73 56.95 56.09 56.09 148,449 -2.18(-3.74%)
Apr 24, 2023 58.65 58.90 58.03 58.27 150,371 +1.52(+2.68%)
Apr 21, 2023 56.18 56.78 55.66 56.75 111,859 -0.70(-1.22%)
Apr 20, 2023 58.74 58.74 57.16 57.45 189,733 -1.85(-3.12%)
Apr 19, 2023 58.49 59.50 58.38 59.30 166,405 +0.82(+1.40%)
Apr 18, 2023 58.83 59.20 58.31 58.48 194,321 -0.25(-0.43%)
Apr 17, 2023 58.83 58.95 58.39 58.73 154,885 +1.63(+2.85%)
Apr 14, 2023 57.21 57.60 56.85 57.10 65,862 +0.34(+0.59%)
Apr 13, 2023 56.57 56.93 56.35 56.77 56,799 +1.16(+2.10%)
Apr 12, 2023 57.00 57.00 55.51 55.60 133,054 -2.22(-3.84%)
Apr 11, 2023 57.89 58.39 57.72 57.82 98,904 -0.15(-0.26%)
Apr 10, 2023 58.00 58.56 57.55 57.97 120,943 -0.24(-0.41%)
Apr 06, 2023 57.57 58.32 57.31 58.21 69,588 +0.98(+1.71%)
Apr 05, 2023 58.38 58.38 56.91 57.23 158,693 -1.10(-1.89%)
Apr 04, 2023 58.20 58.38 57.82 58.33 127,272 -0.65(-1.10%)
Apr 03, 2023 59.45 59.60 58.69 58.98 207,894 +0.14(+0.24%)
Mar 31, 2023 58.75 59.00 58.59 58.84 165,536 +0.41(+0.70%)
Mar 30, 2023 57.85 58.48 57.55 58.43 229,232 +2.12(+3.76%)
Mar 29, 2023 55.84 56.38 55.66 56.31 327,803 +1.08(+1.96%)
Mar 28, 2023 54.65 55.24 54.60 55.23 197,060 +2.31(+4.37%)
Mar 27, 2023 53.30 53.30 52.71 52.92 84,760 -0.61(-1.14%)
Mar 24, 2023 53.15 53.55 53.13 53.53 116,425 +0.15(+0.28%)
Mar 23, 2023 53.38 54.07 52.99 53.38 145,089 +1.16(+2.22%)
Mar 22, 2023 52.31 52.94 52.22 52.22 139,115 +0.52(+1.01%)
Mar 21, 2023 51.49 51.98 51.00 51.70 287,751 +0.39(+0.76%)
Mar 20, 2023 50.88 51.54 50.70 51.31 153,893 -0.19(-0.37%)
Mar 17, 2023 52.08 52.30 51.18 51.50 125,372 -0.15(-0.29%)
Mar 16, 2023 50.60 51.66 50.46 51.65 121,972 +1.46(+2.91%)
Mar 15, 2023 49.89 50.36 49.68 50.19 113,198 -0.63(-1.24%)
Mar 14, 2023 50.00 51.00 50.00 50.82 228,247 +0.82(+1.64%)
Mar 13, 2023 49.81 50.49 49.57 50.00 206,425 -1.30(-2.54%)
Mar 10, 2023 52.39 52.39 51.06 51.30 307,067 -3.20(-5.86%)
Mar 09, 2023 55.30 55.98 54.50 54.50 99,728 -0.99(-1.78%)
Mar 08, 2023 55.11 55.60 55.11 55.49 126,259 -0.29(-0.52%)
Mar 07, 2023 56.94 56.94 55.78 55.78 161,852 -1.68(-2.92%)
Mar 06, 2023 58.00 58.00 57.40 57.46 220,439 -0.51(-0.88%)
Mar 03, 2023 57.50 57.97 57.30 57.97 121,683 +0.34(+0.59%)
Mar 02, 2023 57.27 57.72 56.48 57.63 197,367 +1.16(+2.05%)
Mar 01, 2023 58.00 58.27 56.30 56.47 271,019 +2.70(+5.02%)
Feb 28, 2023 54.10 54.30 53.77 53.77 120,838 -0.92(-1.68%)
Feb 27, 2023 55.00 55.31 54.35 54.69 221,891 -0.84(-1.51%)
Feb 24, 2023 56.45 56.55 55.27 55.53 292,643 -0.93(-1.65%)
Feb 23, 2023 57.84 57.84 56.25 56.46 177,087 -0.52(-0.91%)
Feb 22, 2023 57.39 57.49 56.87 56.98 158,532 -0.54(-0.94%)
Feb 21, 2023 57.75 58.05 57.37 57.52 170,429 -1.07(-1.83%)
Feb 17, 2023 58.75 58.75 58.07 58.59 217,828 -1.51(-2.51%)
Feb 16, 2023 60.10 60.40 59.66 60.10 353,508 -1.00(-1.64%)
Feb 15, 2023 60.05 61.15 59.60 61.10 109,795 -0.08(-0.13%)
Feb 14, 2023 60.82 61.18 60.35 61.18 120,358 -0.45(-0.73%)
Feb 13, 2023 62.04 62.07 60.95 61.63 108,488 +0.99(+1.63%)
Feb 10, 2023 60.45 61.42 60.40 60.64 250,998 -2.03(-3.24%)
Feb 09, 2023 63.20 63.77 62.55 62.67 174,997 +2.00(+3.30%)
Feb 08, 2023 61.56 61.88 60.31 60.67 230,575 -1.49(-2.40%)
Feb 07, 2023 62.79 62.79 61.53 62.16 136,014 -0.37(-0.59%)
Feb 06, 2023 61.62 62.65 61.62 62.53 571,792 -1.88(-2.92%)
Feb 03, 2023 65.18 65.71 64.30 64.41 254,178 -1.98(-2.98%)
Feb 02, 2023 67.00 67.20 66.20 66.39 280,962 -0.76(-1.13%)
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.