Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

66.59 -0.51 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 67.00 67.68 66.25 66.59 351,532 -0.51(-0.76%)
Dec 03, 2024 67.99 67.99 66.73 67.10 367,332 -0.18(-0.27%)
Dec 02, 2024 66.75 67.30 66.40 67.28 181,816 +1.37(+2.08%)
Nov 29, 2024 65.99 66.01 65.02 65.91 144,892 -0.77(-1.15%)
Nov 27, 2024 66.15 66.71 66.15 66.68 256,021 +0.96(+1.46%)
Nov 26, 2024 66.21 66.21 65.55 65.72 284,677 -0.94(-1.41%)
Nov 25, 2024 66.80 66.90 66.28 66.66 183,922 -0.12(-0.18%)
Nov 22, 2024 66.60 66.95 65.96 66.78 516,559 -0.85(-1.26%)
Nov 21, 2024 68.21 68.21 67.57 67.63 195,562 -0.23(-0.34%)
Nov 20, 2024 67.91 67.91 67.47 67.86 329,845 -0.55(-0.80%)
Nov 19, 2024 68.54 68.68 68.35 68.41 104,070 -0.62(-0.90%)
Nov 18, 2024 69.17 69.20 68.30 69.03 193,680 +1.20(+1.77%)
Nov 15, 2024 67.62 67.99 67.33 67.83 191,856 +0.11(+0.16%)
Nov 14, 2024 68.98 68.98 67.65 67.72 289,646 -2.12(-3.04%)
Nov 13, 2024 70.14 70.67 69.58 69.84 294,170 +0.14(+0.20%)
Nov 12, 2024 70.10 70.37 69.57 69.70 366,617 -1.23(-1.73%)
Nov 11, 2024 70.60 71.00 70.57 70.93 410,933 +0.42(+0.60%)
Nov 08, 2024 71.34 71.50 70.06 70.51 481,901 -3.34(-4.52%)
Nov 07, 2024 71.82 73.98 71.71 73.85 461,194 +1.92(+2.67%)
Nov 06, 2024 71.05 72.14 71.00 71.93 539,278 -3.41(-4.53%)
Nov 05, 2024 75.00 75.59 74.95 75.34 323,512 +1.86(+2.53%)
Nov 04, 2024 73.95 74.45 73.43 73.48 247,275 +1.43(+1.98%)
Nov 01, 2024 71.99 72.56 71.70 72.05 383,399 -0.70(-0.96%)
Oct 31, 2024 73.35 73.50 71.60 72.75 467,865 -3.75(-4.90%)
Oct 30, 2024 75.50 77.99 74.97 76.50 298,551 +0.47(+0.62%)
Oct 29, 2024 76.50 77.85 76.00 76.03 148,894 -0.37(-0.48%)
Oct 28, 2024 75.40 76.90 75.40 76.40 340,447 +1.27(+1.69%)
Oct 25, 2024 75.35 75.81 74.86 75.13 234,838 +1.72(+2.34%)
Oct 24, 2024 73.54 73.69 72.81 73.41 363,393 +0.24(+0.33%)
Oct 23, 2024 73.62 75.10 73.17 73.17 165,684 -0.35(-0.48%)
Oct 22, 2024 73.94 73.99 73.00 73.52 200,313 -0.34(-0.46%)
Oct 21, 2024 74.28 74.28 73.20 73.86 269,950 +0.27(+0.37%)
Oct 18, 2024 73.83 74.00 73.15 73.59 420,653 +4.81(+6.99%)
Oct 17, 2024 69.90 70.26 68.55 68.78 517,601 -1.08(-1.55%)
Oct 16, 2024 69.54 70.29 69.54 69.86 285,292 +0.36(+0.52%)
Oct 15, 2024 70.87 71.25 69.35 69.50 516,720 -3.71(-5.07%)
Oct 14, 2024 74.47 75.16 73.09 73.21 467,300 -3.32(-4.34%)
Oct 11, 2024 75.89 76.84 75.03 76.53 473,759 +0.12(+0.16%)
Oct 10, 2024 77.35 77.35 75.70 76.41 317,866 +1.55(+2.07%)
Oct 09, 2024 73.64 75.45 73.55 74.86 547,110 -0.84(-1.11%)
Oct 08, 2024 76.15 77.45 74.73 75.70 1,125,452 -7.82(-9.36%)
Oct 07, 2024 81.20 83.67 81.20 83.52 994,443 +5.73(+7.37%)
Oct 04, 2024 77.19 77.83 76.99 77.79 625,136 +1.72(+2.26%)
Oct 03, 2024 75.67 76.80 75.48 76.07 432,268 -0.25(-0.33%)
Oct 02, 2024 76.50 76.62 75.34 76.32 568,050 +1.82(+2.44%)
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.