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 (%)
Apr 29, 2011 7.390 7.390 7.250 7.320 75,523 -0.06(-0.81%)
Apr 28, 2011 7.450 7.470 7.360 7.380 73,556 -0.14(-1.86%)
Apr 27, 2011 7.420 7.540 7.420 7.520 20,971 +0.02(+0.27%)
Apr 26, 2011 7.580 7.580 7.410 7.500 103,349 -0.16(-2.09%)
Apr 25, 2011 7.650 7.710 7.600 7.660 73,701 -0.03(-0.39%)
Apr 21, 2011 7.810 7.810 7.650 7.690 45,525 -0.09(-1.16%)
Apr 20, 2011 7.600 7.790 7.600 7.780 99,454 +0.50(+6.87%)
Apr 19, 2011 7.310 7.310 7.220 7.280 60,913 +0.06(+0.83%)
Apr 18, 2011 7.250 7.280 7.200 7.220 57,605 -0.09(-1.23%)
Apr 15, 2011 7.300 7.350 7.300 7.310 23,327 -0.06(-0.81%)
Apr 14, 2011 7.390 7.400 7.300 7.370 85,073 -0.02(-0.27%)
Apr 13, 2011 7.350 7.390 7.280 7.390 57,103 +0.12(+1.65%)
Apr 12, 2011 7.380 7.380 7.190 7.270 105,276 -0.25(-3.32%)
Apr 11, 2011 7.620 7.620 7.500 7.520 148,071 -0.26(-3.34%)
Apr 08, 2011 7.830 7.830 7.700 7.780 77,909 -0.08(-1.02%)
Apr 07, 2011 7.950 7.950 7.670 7.860 35,941 +0.34(+4.52%)
Apr 06, 2011 7.500 7.580 7.500 7.520 26,502 +0.01(+0.13%)
Apr 05, 2011 7.580 7.580 7.450 7.510 38,213 -0.04(-0.53%)
Apr 04, 2011 7.600 7.600 7.500 7.550 33,545 -0.12(-1.56%)
Apr 01, 2011 7.400 7.700 7.400 7.670 15,244 +0.07(+0.92%)
Mar 31, 2011 7.550 7.750 7.550 7.600 66,250 -0.08(-1.04%)
Mar 30, 2011 7.680 7.680 7.680 7.680 37,944 -0.15(-1.92%)
Mar 29, 2011 7.470 7.830 7.470 7.830 55,045 +0.30(+3.98%)
Mar 28, 2011 7.390 7.640 7.390 7.530 36,704 -0.01(-0.13%)
Mar 25, 2011 7.600 7.700 7.500 7.540 272,780 -0.38(-4.80%)
Mar 24, 2011 7.850 7.950 7.810 7.920 61,488 -0.11(-1.37%)
Mar 23, 2011 7.960 8.050 7.750 8.030 43,840 +0.11(+1.39%)
Mar 22, 2011 7.980 7.980 7.910 7.920 30,086 -0.23(-2.82%)
Mar 21, 2011 8.150 8.150 8.100 8.150 66,382 +0.29(+3.76%)
Mar 18, 2011 7.800 7.890 7.700 7.855 121,624 -0.02(-0.32%)
Mar 17, 2011 7.820 7.880 7.700 7.880 243,546 -0.07(-0.88%)
Mar 16, 2011 8.230 8.230 7.950 7.950 163,874 -0.43(-5.13%)
Mar 15, 2011 8.450 8.450 8.050 8.380 100,268 -0.36(-4.12%)
Mar 14, 2011 8.830 8.830 8.700 8.740 53,126 -0.11(-1.24%)
Mar 11, 2011 9.100 9.100 8.830 8.850 55,885 -0.25(-2.75%)
Mar 10, 2011 9.350 9.350 9.100 9.100 59,028 -0.36(-3.81%)
Mar 09, 2011 9.490 9.490 9.320 9.460 104,690 +0.36(+3.96%)
Mar 08, 2011 9.150 9.150 9.000 9.100 72,086 +0.13(+1.45%)
Mar 07, 2011 9.100 9.100 8.880 8.970 47,667 +0.25(+2.87%)
Mar 04, 2011 8.950 8.950 8.620 8.720 144,413 -0.67(-7.14%)
Mar 03, 2011 8.900 9.530 8.900 9.390 304,449 +0.59(+6.70%)
Mar 02, 2011 8.450 8.860 8.350 8.800 261,372 +0.95(+12.10%)
Mar 01, 2011 8.000 8.000 7.850 7.850 146,619 -0.25(-3.09%)
Feb 28, 2011 8.050 8.100 8.010 8.100 59,964 +0.01(+0.12%)
Feb 25, 2011 8.080 8.190 8.000 8.090 98,239 +0.14(+1.76%)
Feb 24, 2011 7.640 7.970 7.640 7.950 219,517 +0.25(+3.25%)
Feb 23, 2011 7.880 7.880 7.640 7.700 110,974 -0.27(-3.39%)
Feb 22, 2011 8.400 8.450 7.900 7.970 194,648 -0.62(-7.22%)
Feb 18, 2011 8.710 8.710 8.560 8.590 72,975 -0.22(-2.50%)
Feb 17, 2011 8.850 8.860 8.700 8.810 140,853 +0.19(+2.20%)
Feb 16, 2011 8.780 8.800 8.560 8.620 186,182 -0.23(-2.60%)
Feb 15, 2011 8.940 8.940 8.770 8.850 96,247 -0.34(-3.70%)
Feb 14, 2011 9.040 9.200 9.040 9.190 84,183 +0.10(+1.10%)
Feb 11, 2011 8.760 9.140 8.760 9.090 185,475 +0.29(+3.30%)
Feb 10, 2011 8.950 8.950 8.700 8.800 198,242 -0.39(-4.24%)
Feb 09, 2011 9.350 9.350 9.120 9.190 158,984 -0.41(-4.27%)
Feb 08, 2011 9.650 9.670 9.520 9.600 72,816 +0.00(+0.00%)
Feb 07, 2011 9.600 9.620 9.560 9.600 92,087 -0.26(-2.64%)
Feb 04, 2011 9.750 9.900 9.720 9.860 47,595 +0.12(+1.22%)
Feb 03, 2011 9.800 9.890 9.680 9.741 47,078 +0.03(+0.32%)
Feb 02, 2011 9.700 9.750 9.690 9.710 134,934 +0.03(+0.31%)
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.