Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

47.70 +1.11 (+2.38%)
Streaming Delayed Price Updated: 10:00 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 47.00 47.20 46.35 46.59 573,175 -2.11(-4.33%)
Feb 16, 2024 48.71 48.87 48.30 48.70 489,496 +1.62(+3.44%)
Feb 15, 2024 46.99 47.17 46.87 47.08 319,050 -0.09(-0.19%)
Feb 14, 2024 47.00 47.17 46.63 47.17 245,518 +0.21(+0.45%)
Feb 13, 2024 47.60 47.72 46.81 46.96 422,577 -1.23(-2.55%)
Feb 12, 2024 47.23 48.45 47.20 48.19 443,740 +1.16(+2.47%)
Feb 09, 2024 47.18 47.48 46.66 47.03 375,095 +0.02(+0.04%)
Feb 08, 2024 47.24 47.27 46.76 47.01 484,895 +0.02(+0.04%)
Feb 07, 2024 46.99 47.18 46.73 46.99 604,857 +0.10(+0.21%)
Feb 06, 2024 46.35 47.00 45.88 46.89 637,528 +3.21(+7.35%)
Feb 05, 2024 43.86 43.93 43.62 43.68 567,158 -0.53(-1.20%)
Feb 02, 2024 44.16 44.22 43.92 44.21 774,040 -1.09(-2.41%)
Feb 01, 2024 45.30 45.37 44.92 45.30 627,478 +0.38(+0.85%)
Jan 31, 2024 44.79 45.30 44.67 44.92 516,855 -0.56(-1.23%)
Jan 30, 2024 45.74 45.77 45.25 45.48 1,127,985 -1.12(-2.40%)
Jan 29, 2024 47.50 47.50 46.40 46.60 1,104,726 -2.68(-5.44%)
Jan 26, 2024 49.00 49.51 49.00 49.28 780,183 -1.23(-2.44%)
Jan 25, 2024 50.74 50.99 50.20 50.51 478,708 -0.73(-1.42%)
Jan 24, 2024 52.21 52.29 51.09 51.24 562,318 -0.39(-0.76%)
Jan 23, 2024 51.23 51.76 51.16 51.63 501,423 +1.98(+3.99%)
Jan 22, 2024 49.20 49.74 49.02 49.65 510,070 -0.90(-1.78%)
Jan 19, 2024 50.23 50.70 49.82 50.55 476,909 +0.10(+0.20%)
Jan 18, 2024 50.55 50.72 50.15 50.45 322,075 +0.36(+0.72%)
Jan 17, 2024 49.94 50.14 49.81 50.09 722,391 -2.05(-3.93%)
Jan 16, 2024 52.84 52.84 52.05 52.14 638,748 -1.74(-3.23%)
Jan 12, 2024 54.28 54.45 53.80 53.88 309,635 -0.29(-0.54%)
Jan 11, 2024 54.71 54.76 53.66 54.17 548,954 +1.65(+3.14%)
Jan 10, 2024 52.83 52.83 52.36 52.52 496,203 -0.54(-1.02%)
Jan 09, 2024 53.53 53.53 52.91 53.06 1,066,905 -0.13(-0.25%)
Jan 08, 2024 53.29 53.29 52.50 53.20 633,208 -0.17(-0.33%)
Jan 05, 2024 53.73 53.89 53.32 53.37 388,376 -0.24(-0.45%)
Jan 04, 2024 54.47 54.47 51.10 53.61 681,079 -0.85(-1.56%)
Jan 03, 2024 53.93 54.53 53.80 54.46 788,262 +0.76(+1.42%)
Jan 02, 2024 54.48 54.78 53.52 53.70 882,167 -1.57(-2.84%)
Dec 29, 2023 55.04 55.46 55.00 55.27 425,455 +0.21(+0.38%)
Dec 28, 2023 54.15 55.37 54.15 55.06 551,079 +1.76(+3.30%)
Dec 27, 2023 53.43 53.44 52.95 53.30 469,620 -0.08(-0.15%)
Dec 26, 2023 53.00 53.87 52.00 53.38 436,549 +0.67(+1.27%)
Dec 22, 2023 52.43 52.93 52.24 52.71 328,214 +0.52(+0.99%)
Dec 21, 2023 51.65 52.22 51.50 52.20 302,138 +1.73(+3.44%)
Dec 20, 2023 51.31 51.50 50.38 50.46 415,824 -1.85(-3.54%)
Dec 19, 2023 51.66 52.44 51.61 52.31 244,687 +0.66(+1.28%)
Dec 18, 2023 52.00 52.45 51.50 51.65 261,881 -0.82(-1.56%)
Dec 15, 2023 53.97 53.97 52.44 52.47 500,063 -1.25(-2.33%)
Dec 14, 2023 52.55 53.75 52.55 53.72 417,997 +1.34(+2.57%)
Dec 13, 2023 52.00 52.41 51.34 52.38 405,514 -0.51(-0.95%)
Dec 12, 2023 53.45 53.45 52.66 52.88 246,592 -0.85(-1.58%)
Dec 11, 2023 53.76 53.80 53.33 53.73 327,770 -0.07(-0.13%)
Dec 08, 2023 54.46 54.46 53.67 53.80 167,119 -1.15(-2.09%)
Dec 07, 2023 55.72 55.72 54.54 54.95 296,567 +0.32(+0.59%)
Dec 06, 2023 55.37 55.49 54.58 54.63 334,679 +1.15(+2.15%)
Dec 05, 2023 53.44 53.67 53.29 53.48 308,634 +0.01(+0.02%)
Dec 04, 2023 53.20 53.53 53.00 53.47 435,884 +0.56(+1.05%)
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.