Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byd Company Ltd ADR (OP: BYDDY )

51.27 -0.79 (-1.52%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 19, 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 28, 2013 6.620 6.620 6.500 6.560 12,660 -0.33(-4.79%)
Jun 26, 2013 6.840 6.890 6.800 6.890 32,098 +0.40(+6.16%)
Jun 25, 2013 6.490 6.500 6.360 6.490 97,232 -0.16(-2.41%)
Jun 24, 2013 6.720 6.720 6.500 6.650 45,407 -0.84(-11.27%)
Jun 21, 2013 7.570 7.580 7.370 7.495 42,185 -0.05(-0.66%)
Jun 20, 2013 7.700 7.700 7.540 7.545 145,266 -0.74(-8.99%)
Jun 19, 2013 8.400 8.440 8.290 8.290 43,373 -0.11(-1.31%)
Jun 18, 2013 8.360 8.420 8.360 8.400 35,864 +0.25(+3.07%)
Jun 17, 2013 8.180 8.220 8.150 8.150 3,055 +0.22(+2.77%)
Jun 14, 2013 7.980 8.050 7.930 7.930 13,603 +0.06(+0.76%)
Jun 13, 2013 7.800 7.870 7.760 7.870 91,456 +0.01(+0.13%)
Jun 12, 2013 7.940 7.980 7.860 7.860 25,895 -0.12(-1.50%)
Jun 11, 2013 7.920 7.980 7.910 7.980 11,073 -0.05(-0.62%)
Jun 10, 2013 8.180 8.190 8.030 8.030 31,262 -0.37(-4.40%)
Jun 07, 2013 8.500 8.500 8.330 8.400 21,122 -0.14(-1.64%)
Jun 06, 2013 8.510 8.550 8.490 8.540 48,428 +0.25(+3.02%)
Jun 05, 2013 8.300 8.300 8.250 8.290 5,818 -0.08(-0.96%)
Jun 04, 2013 8.490 8.490 8.350 8.370 17,744 -0.03(-0.36%)
Jun 03, 2013 8.500 8.530 8.380 8.400 57,748 -0.28(-3.23%)
May 31, 2013 8.870 8.870 8.670 8.680 18,383 -0.24(-2.69%)
May 30, 2013 8.960 8.960 8.890 8.920 24,751 +0.04(+0.45%)
May 29, 2013 8.860 8.970 8.850 8.880 41,687 +0.33(+3.86%)
May 28, 2013 8.500 8.660 8.500 8.550 54,229 +0.51(+6.34%)
May 24, 2013 8.040 8.060 8.020 8.040 47,370 +0.16(+2.03%)
May 23, 2013 8.110 8.110 7.870 7.880 76,590 -0.43(-5.17%)
May 22, 2013 8.630 8.630 8.310 8.310 40,832 -0.29(-3.37%)
May 21, 2013 8.650 8.650 8.530 8.600 19,799 -0.05(-0.58%)
May 20, 2013 8.730 8.730 8.630 8.650 59,646 -0.10(-1.14%)
May 17, 2013 8.730 8.800 8.730 8.750 97,820 +0.01(+0.11%)
May 16, 2013 8.710 8.960 8.710 8.740 63,684 +0.25(+2.94%)
May 15, 2013 8.430 8.500 8.430 8.490 69,880 +0.43(+5.37%)
May 13, 2013 8.090 8.100 8.050 8.057 36,150 +0.08(+0.97%)
May 10, 2013 8.000 8.040 7.970 7.980 86,152 +0.11(+1.40%)
May 09, 2013 7.920 7.990 7.870 7.870 85,144 +0.31(+4.10%)
May 08, 2013 7.520 7.620 7.520 7.560 11,522 -0.05(-0.66%)
May 07, 2013 7.610 7.670 7.610 7.610 16,840 +0.17(+2.28%)
May 06, 2013 7.460 7.460 7.420 7.440 30,741 +0.08(+1.09%)
May 03, 2013 7.280 7.390 7.040 7.360 60,530 +0.32(+4.55%)
May 02, 2013 7.040 7.053 7.040 7.040 11,167 -0.02(-0.28%)
May 01, 2013 7.085 7.110 7.050 7.060 37,286 -0.05(-0.70%)
Apr 30, 2013 7.200 7.200 7.070 7.110 54,498 -0.10(-1.39%)
Apr 29, 2013 7.170 7.220 7.110 7.210 56,337 +0.08(+1.12%)
Apr 26, 2013 7.140 7.140 6.820 7.130 29,302 +0.31(+4.55%)
Apr 25, 2013 6.410 6.850 6.410 6.820 72,809 +0.13(+1.94%)
Apr 24, 2013 6.610 6.700 6.610 6.690 19,439 +0.18(+2.69%)
Apr 23, 2013 6.600 6.600 6.490 6.515 40,859 -0.02(-0.23%)
Apr 22, 2013 6.510 6.600 6.500 6.530 86,389 +0.37(+6.01%)
Apr 19, 2013 6.100 6.160 6.100 6.160 36,038 +0.50(+8.83%)
Apr 18, 2013 5.713 5.713 5.640 5.660 62,473 +0.10(+1.80%)
Apr 17, 2013 5.690 5.690 5.540 5.560 9,580 -0.13(-2.28%)
Apr 16, 2013 5.678 5.710 5.670 5.690 24,942 +0.12(+2.15%)
Apr 15, 2013 5.600 5.680 5.570 5.570 21,309 -0.21(-3.63%)
Apr 12, 2013 5.790 5.790 5.760 5.780 9,513 +0.00(+0.00%)
Apr 11, 2013 5.780 5.790 5.780 5.780 9,481 -0.13(-2.20%)
Apr 10, 2013 5.860 5.930 5.860 5.910 14,457 -0.02(-0.34%)
Apr 09, 2013 5.940 5.940 5.830 5.930 26,398 +0.08(+1.37%)
Apr 08, 2013 5.670 5.850 5.670 5.850 6,114 +0.35(+6.36%)
Apr 05, 2013 5.690 5.690 5.410 5.500 87,907 -0.35(-5.98%)
Apr 04, 2013 5.860 5.890 5.840 5.850 18,196 +0.00(+0.00%)
Apr 03, 2013 5.920 5.980 5.840 5.850 47,635 -0.33(-5.34%)
Apr 02, 2013 6.280 6.280 6.150 6.180 31,895 -0.04(-0.64%)
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.