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 (%)
Jun 29, 2012 3.730 3.890 3.710 3.880 207,024 +0.18(+4.86%)
Jun 28, 2012 3.640 3.700 3.640 3.700 68,140 -0.07(-1.86%)
Jun 27, 2012 3.790 3.790 3.740 3.770 3,835 +0.07(+1.89%)
Jun 26, 2012 3.700 3.860 3.700 3.700 29,082 -0.01(-0.27%)
Jun 25, 2012 3.620 3.710 3.620 3.710 55,265 -0.13(-3.39%)
Jun 22, 2012 3.900 3.900 3.830 3.840 19,244 +0.09(+2.40%)
Jun 21, 2012 3.845 4.010 3.750 3.750 45,116 -0.15(-3.85%)
Jun 20, 2012 4.070 4.070 3.860 3.900 8,767 -0.03(-0.76%)
Jun 19, 2012 3.960 3.960 3.870 3.930 1,980 +0.11(+2.81%)
Jun 18, 2012 4.010 4.010 3.780 3.822 4,417 +0.00(+0.07%)
Jun 15, 2012 3.840 3.840 3.800 3.820 17,944 -0.03(-0.78%)
Jun 14, 2012 3.800 3.870 3.800 3.850 38,069 -0.01(-0.26%)
Jun 13, 2012 3.830 3.900 3.830 3.860 12,277 +0.00(+0.00%)
Jun 12, 2012 3.810 3.880 3.810 3.860 27,675 +0.07(+1.85%)
Jun 11, 2012 3.880 3.880 3.790 3.790 19,726 -0.11(-2.82%)
Jun 08, 2012 4.040 4.050 3.880 3.900 52,685 -0.14(-3.47%)
Jun 07, 2012 4.140 4.140 4.030 4.040 17,754 +0.02(+0.50%)
Jun 06, 2012 4.130 4.130 3.967 4.020 19,138 +0.18(+4.69%)
Jun 05, 2012 3.730 3.840 3.730 3.840 33,065 +0.00(+0.00%)
Jun 04, 2012 3.890 3.890 3.810 3.840 37,762 -0.10(-2.54%)
Jun 01, 2012 4.150 4.150 3.920 3.940 65,640 -0.08(-1.99%)
May 31, 2012 4.000 4.020 3.990 4.020 44,300 +0.04(+1.01%)
May 30, 2012 3.960 4.110 3.960 3.980 4,855 -0.12(-2.93%)
May 29, 2012 4.110 4.110 4.080 4.100 94,354 +0.02(+0.49%)
May 25, 2012 4.030 4.110 4.030 4.080 41,553 +0.22(+5.70%)
May 24, 2012 3.930 3.930 3.840 3.860 101,000 -0.16(-3.98%)
May 23, 2012 3.950 4.110 3.950 4.020 44,519 -0.09(-2.19%)
May 22, 2012 4.140 4.190 4.050 4.110 44,008 +0.01(+0.24%)
May 21, 2012 3.950 4.210 3.950 4.100 75,615 +0.25(+6.49%)
May 18, 2012 4.110 4.110 3.850 3.850 59,194 -0.16(-3.99%)
May 17, 2012 3.970 4.200 3.970 4.010 23,095 -0.08(-1.96%)
May 16, 2012 4.100 4.190 4.070 4.090 16,150 -0.04(-0.97%)
May 15, 2012 4.330 4.330 4.130 4.130 39,973 -0.15(-3.50%)
May 14, 2012 4.280 4.480 4.260 4.280 37,754 -0.22(-4.89%)
May 11, 2012 4.500 4.530 4.500 4.500 9,185 -0.14(-3.02%)
May 10, 2012 4.620 4.670 4.620 4.640 28,621 -0.06(-1.28%)
May 09, 2012 4.750 4.750 4.600 4.700 127,807 -0.14(-2.89%)
May 08, 2012 4.810 4.880 4.750 4.840 27,085 -0.06(-1.22%)
May 07, 2012 5.030 5.030 4.880 4.900 63,025 -0.13(-2.58%)
May 04, 2012 5.050 5.160 5.010 5.030 21,704 -0.09(-1.76%)
May 03, 2012 5.270 5.270 5.120 5.120 35,036 -0.13(-2.48%)
May 02, 2012 5.150 5.440 5.150 5.250 26,494 -0.04(-0.76%)
May 01, 2012 5.240 5.300 5.240 5.290 21,500 +0.12(+2.32%)
Apr 30, 2012 5.170 5.210 5.170 5.170 13,300 -0.04(-0.77%)
Apr 27, 2012 5.090 5.220 5.090 5.210 19,210 +0.04(+0.77%)
Apr 26, 2012 5.180 5.180 5.080 5.170 52,028 +0.02(+0.39%)
Apr 25, 2012 5.500 5.500 5.150 5.150 45,838 -0.30(-5.50%)
Apr 24, 2012 5.300 5.490 5.300 5.450 4,152 +0.00(+0.00%)
Apr 23, 2012 5.450 5.450 5.360 5.450 31,786 -0.10(-1.80%)
Apr 20, 2012 5.580 5.580 5.550 5.550 20,400 +0.05(+0.91%)
Apr 19, 2012 5.540 5.560 5.450 5.500 44,219 -0.29(-5.01%)
Apr 18, 2012 5.720 5.870 5.720 5.790 41,734 +0.21(+3.76%)
Apr 17, 2012 5.440 5.650 5.440 5.580 19,385 -0.03(-0.53%)
Apr 16, 2012 5.760 5.760 5.600 5.610 48,590 -0.03(-0.53%)
Apr 13, 2012 5.700 5.740 5.600 5.640 14,415 +0.00(+0.00%)
Apr 12, 2012 5.410 5.650 5.410 5.640 31,915 +0.32(+6.02%)
Apr 11, 2012 5.410 5.410 5.290 5.320 30,055 +0.20(+3.91%)
Apr 10, 2012 5.250 5.260 5.100 5.120 40,305 -0.26(-4.83%)
Apr 09, 2012 5.400 5.400 5.250 5.380 9,173 -0.01(-0.19%)
Apr 05, 2012 5.460 5.460 5.360 5.390 27,250 -0.10(-1.82%)
Apr 04, 2012 5.510 5.510 5.450 5.490 34,517 -0.01(-0.18%)
Apr 03, 2012 5.680 5.680 5.480 5.500 46,345 +0.03(+0.55%)
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.