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

Byd Company Ltd ADR (OP: BYDDY )

55.10 +0.63 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 30, 2009 39.95 40.06 39.91 40.00 22,499 -2.47(-5.82%)
Jun 29, 2009 41.55 42.47 41.55 42.47 4,240 -0.28(-0.65%)
Jun 26, 2009 41.97 43.00 41.97 42.75 12,553 +2.25(+5.56%)
Jun 25, 2009 39.99 40.50 39.99 40.50 2,492 +0.00(+0.00%)
Jun 24, 2009 39.55 40.50 39.55 40.50 7,155 +2.10(+5.47%)
Jun 23, 2009 37.99 38.49 37.75 38.40 8,451 -1.30(-3.27%)
Jun 22, 2009 40.30 40.50 39.66 39.70 4,970 +0.58(+1.48%)
Jun 19, 2009 38.35 39.45 38.35 39.12 13,819 +0.82(+2.14%)
Jun 18, 2009 38.07 38.57 38.07 38.30 8,030 +0.55(+1.46%)
Jun 17, 2009 38.18 38.18 37.75 37.75 49,173 -1.50(-3.82%)
Jun 16, 2009 39.15 39.50 39.00 39.25 10,719 -0.75(-1.88%)
Jun 15, 2009 40.57 40.57 39.47 40.00 22,288 -1.90(-4.53%)
Jun 12, 2009 41.95 41.95 40.85 41.90 2,414 +0.20(+0.48%)
Jun 11, 2009 41.28 41.95 41.00 41.70 11,655 -0.54(-1.28%)
Jun 10, 2009 43.00 43.00 41.80 42.24 3,274 +2.29(+5.73%)
Jun 09, 2009 39.53 40.15 39.25 39.95 30,061 -1.80(-4.31%)
Jun 08, 2009 41.15 41.75 41.00 41.75 36,780 -1.80(-4.13%)
Jun 05, 2009 44.14 44.14 43.25 43.55 6,462 -0.20(-0.46%)
Jun 04, 2009 42.82 44.25 42.55 43.75 17,545 +0.20(+0.46%)
Jun 03, 2009 43.98 44.30 43.40 43.55 37,772 -0.45(-1.02%)
Jun 02, 2009 46.00 46.00 43.80 44.00 75,484 -2.40(-5.17%)
Jun 01, 2009 46.95 47.35 46.10 46.40 89,307 +1.40(+3.11%)
May 29, 2009 40.75 49.00 40.50 45.00 279,612 +0.55(+1.24%)
May 28, 2009 43.50 44.60 43.50 44.45 35,496 +0.85(+1.95%)
May 27, 2009 42.50 44.40 42.50 43.60 44,506 -2.00(-4.39%)
May 26, 2009 44.22 45.65 44.10 45.60 93,628 +7.30(+19.06%)
May 22, 2009 38.18 38.70 38.18 38.30 821,212 +1.50(+4.08%)
May 21, 2009 37.10 37.30 36.50 36.80 13,230 -2.15(-5.52%)
May 20, 2009 38.50 39.20 38.50 38.95 22,034 +3.76(+10.68%)
May 19, 2009 34.69 35.19 34.25 35.19 21,334 -0.01(-0.03%)
May 18, 2009 34.85 35.40 34.85 35.20 8,495 +0.10(+0.28%)
May 15, 2009 35.02 35.15 34.96 35.10 10,675 -1.12(-3.09%)
May 14, 2009 36.00 36.25 35.50 36.22 19,863 +0.22(+0.61%)
May 13, 2009 36.35 36.35 35.50 36.00 137,109 +1.20(+3.45%)
May 12, 2009 34.50 34.80 34.46 34.80 9,109 +1.40(+4.19%)
May 11, 2009 33.28 33.75 33.05 33.40 32,964 -1.45(-4.16%)
May 08, 2009 34.10 35.00 33.80 34.85 37,788 +0.30(+0.87%)
May 07, 2009 34.95 35.00 34.15 34.55 104,679 -5.20(-13.08%)
May 06, 2009 39.00 40.00 39.00 39.75 80,913 +5.15(+14.88%)
May 05, 2009 33.36 34.70 32.85 34.60 63,993 +2.75(+8.63%)
May 04, 2009 31.75 31.85 31.50 31.85 72,307 +3.95(+14.16%)
May 01, 2009 27.50 27.90 27.50 27.90 73,133 +0.40(+1.45%)
Apr 30, 2009 26.50 27.55 26.50 27.50 52,799 +1.70(+6.59%)
Apr 29, 2009 25.40 26.25 25.40 25.80 45,773 +1.52(+6.26%)
Apr 28, 2009 23.81 24.45 23.81 24.28 18,222 +0.48(+2.02%)
Apr 27, 2009 23.65 23.95 23.45 23.80 45,960 -2.00(-7.75%)
Apr 24, 2009 25.70 25.90 25.50 25.80 28,531 -1.19(-4.41%)
Apr 23, 2009 26.39 26.99 26.35 26.99 27,870 +0.89(+3.41%)
Apr 22, 2009 26.25 26.70 26.10 26.10 58,430 -0.08(-0.31%)
Apr 21, 2009 25.31 26.20 25.31 26.18 22,253 +2.28(+9.54%)
Apr 20, 2009 24.10 24.10 23.77 23.90 23,040 -0.25(-1.04%)
Apr 17, 2009 23.90 24.40 23.90 24.15 65,860 +1.70(+7.57%)
Apr 16, 2009 22.20 22.45 21.99 22.45 25,881 +1.30(+6.15%)
Apr 15, 2009 21.15 21.15 21.00 21.15 58,956 -0.35(-1.63%)
Apr 14, 2009 21.25 21.50 21.00 21.50 28,144 +0.75(+3.61%)
Apr 13, 2009 19.95 20.75 19.95 20.75 16,196 +0.85(+4.27%)
Apr 09, 2009 20.00 20.00 19.90 19.90 2,175 +0.40(+2.05%)
Apr 08, 2009 19.35 19.50 19.35 19.50 1,800 +0.15(+0.78%)
Apr 07, 2009 19.35 19.35 19.10 19.35 600 -0.15(-0.77%)
Apr 06, 2009 19.55 19.55 19.15 19.50 1,330 -0.12(-0.61%)
Apr 03, 2009 19.59 19.90 19.58 19.62 1,838 +0.72(+3.81%)
Apr 02, 2009 18.80 18.90 18.78 18.90 2,564 +0.30(+1.61%)
Apr 01, 2009 18.60 18.60 18.60 18.60 100 +0.00(+0.00%)
Mar 31, 2009 18.40 18.60 18.40 18.60 400 +1.10(+6.29%)
Mar 30, 2009 17.75 17.75 17.50 17.50 1,735 -1.88(-9.70%)
Mar 26, 2009 19.11 19.43 19.11 19.38 5,000 +0.02(+0.10%)
Mar 25, 2009 19.44 19.60 19.28 19.36 2,720 -0.79(-3.92%)
Mar 23, 2009 20.15 20.15 20.15 20.15 0 +1.45(+7.75%)
Mar 20, 2009 18.90 18.90 18.70 18.70 1,885 -1.30(-6.50%)
Mar 19, 2009 19.90 20.00 19.90 20.00 1,999 -0.05(-0.25%)
Mar 18, 2009 19.70 20.05 19.70 20.05 4,028 +1.10(+5.80%)
Mar 17, 2009 18.95 18.95 18.55 18.95 10,901 -0.60(-3.07%)
Mar 16, 2009 19.30 19.75 18.95 19.55 5,922 +0.10(+0.51%)
Mar 13, 2009 19.45 19.45 19.45 19.45 610 +0.60(+3.18%)
Mar 12, 2009 19.25 19.25 18.85 18.85 600 -0.40(-2.08%)
Mar 11, 2009 19.00 19.25 19.00 19.25 1,262 +0.92(+5.00%)
Mar 10, 2009 18.35 18.90 18.33 18.33 2,298 -0.02(-0.09%)
Mar 09, 2009 18.35 18.35 18.35 18.35 300 -0.85(-4.43%)
Mar 06, 2009 19.55 19.55 19.20 19.20 1,994 +0.20(+1.05%)
Mar 05, 2009 19.20 19.20 18.80 19.00 1,450 -1.35(-6.63%)
Mar 04, 2009 20.35 20.35 19.70 20.35 2,150 +2.05(+11.20%)
Mar 02, 2009 18.50 19.00 17.75 18.30 1,925 -1.60(-8.04%)
Feb 27, 2009 19.90 19.90 19.90 19.90 125 +0.20(+1.02%)
Feb 26, 2009 19.70 19.70 19.70 19.70 1,486 +0.05(+0.25%)
Feb 25, 2009 19.50 19.75 19.50 19.65 3,197 +0.65(+3.42%)
Feb 24, 2009 18.80 19.10 18.40 19.00 3,063 -0.50(-2.56%)
Feb 23, 2009 19.95 20.00 19.30 19.50 2,613 -0.30(-1.52%)
Feb 20, 2009 20.50 20.50 19.65 19.80 2,460 -1.95(-8.97%)
Feb 19, 2009 21.80 21.80 20.50 21.75 2,700 -0.35(-1.58%)
Feb 18, 2009 22.30 22.30 22.10 22.10 1,545 +1.10(+5.24%)
Feb 17, 2009 20.75 21.00 20.35 21.00 1,005 -0.80(-3.67%)
Feb 13, 2009 21.45 21.80 21.45 21.80 1,470 +1.50(+7.39%)
Feb 12, 2009 20.50 20.50 20.25 20.30 800 +1.30(+6.84%)
Feb 11, 2009 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 10, 2009 19.35 20.25 19.00 19.00 1,100 -0.70(-3.55%)
Feb 09, 2009 19.50 19.70 19.50 19.70 500 -0.30(-1.50%)
Feb 06, 2009 20.00 20.25 20.00 20.00 3,190 +0.70(+3.63%)
Feb 05, 2009 19.30 19.30 18.80 19.30 1,890 +1.30(+7.22%)
Feb 04, 2009 19.30 19.30 18.00 18.00 1,150 -1.20(-6.25%)
Feb 03, 2009 19.20 19.20 19.20 0 +0.00(+0.00%)
Feb 02, 2009 19.20 19.20 19.20 19.20 100 +0.20(+1.05%)
Jan 30, 2009 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
Jan 29, 2009 18.30 19.00 18.30 19.00 490 +0.80(+4.40%)
Jan 28, 2009 19.70 19.70 16.50 18.20 4,000 -0.55(-2.93%)
Jan 27, 2009 18.50 18.75 18.50 18.75 1,800 +0.20(+1.08%)
Jan 26, 2009 18.50 18.55 18.50 18.55 1,020 +0.70(+3.92%)
Jan 23, 2009 17.85 17.85 17.85 17.85 100 +0.10(+0.56%)
Jan 22, 2009 17.35 18.30 17.35 17.75 905 +0.74(+4.35%)
Jan 21, 2009 17.50 17.75 16.95 17.01 3,700 +0.01(+0.06%)
Jan 20, 2009 17.45 17.50 17.00 17.00 3,458 -0.75(-4.23%)
Jan 16, 2009 18.00 18.00 17.75 17.75 3,830 +0.50(+2.90%)
Jan 15, 2009 17.25 17.50 17.10 17.25 6,130 +0.25(+1.47%)
Jan 14, 2009 16.85 17.00 16.85 17.00 314 +0.50(+3.03%)
Jan 13, 2009 16.00 16.90 15.85 16.50 4,811 +0.20(+1.23%)
Jan 12, 2009 16.30 16.45 16.30 16.30 6,610 -0.70(-4.12%)
Jan 09, 2009 17.00 17.40 16.70 17.00 1,500 +1.10(+6.92%)
Jan 08, 2009 15.90 15.90 15.90 15.90 1,150 -1.50(-8.62%)
Jan 07, 2009 17.40 17.40 17.40 17.40 100 -0.10(-0.57%)
Jan 06, 2009 17.60 17.60 17.30 17.50 1,000 +0.40(+2.34%)
Jan 05, 2009 16.65 17.10 16.65 17.10 6,500 +0.75(+4.59%)
Jan 02, 2009 16.70 16.75 16.35 16.35 1,700 -0.90(-5.22%)
Dec 31, 2008 17.00 17.25 17.00 17.25 250 +1.40(+8.83%)
Dec 30, 2008 15.85 15.85 15.85 0 +0.00(+0.00%)
Dec 29, 2008 15.85 15.85 15.85 15.85 1,500 +0.60(+3.93%)
Dec 26, 2008 15.25 15.25 15.25 15.25 300 +0.00(+0.00%)
Dec 24, 2008 15.25 15.25 15.25 15.25 1,000 -0.10(-0.65%)
Dec 23, 2008 15.50 15.50 15.35 15.35 350 -0.90(-5.54%)
Dec 22, 2008 16.25 16.50 15.95 16.25 1,950 -0.55(-3.27%)
Dec 19, 2008 16.80 16.80 16.80 16.80 200 +0.80(+5.00%)
Dec 18, 2008 15.80 16.50 15.80 16.00 2,015 +0.45(+2.89%)
Dec 17, 2008 16.25 16.25 15.55 15.55 8,200 -1.90(-10.89%)
Dec 16, 2008 17.10 17.50 17.10 17.45 7,035 -0.55(-3.06%)
Dec 15, 2008 17.05 18.00 17.05 18.00 3,300 +3.00(+20.00%)
Dec 12, 2008 15.00 15.00 15.00 15.00 3,165 -1.25(-7.69%)
Dec 11, 2008 16.25 16.25 16.25 16.25 200 +2.05(+14.44%)
Dec 10, 2008 14.20 14.20 14.20 14.20 500 -1.55(-9.84%)
Dec 09, 2008 15.75 15.75 15.75 0 +0.00(+0.00%)
Dec 08, 2008 15.60 15.75 15.35 15.75 9,600 +0.75(+5.00%)
Dec 05, 2008 15.00 15.00 15.00 15.00 700 -0.15(-0.99%)
Dec 04, 2008 15.30 15.30 15.15 15.15 11,100 +0.80(+5.57%)
Dec 03, 2008 14.35 14.35 14.35 14.35 200 -1.15(-7.42%)
Dec 02, 2008 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 01, 2008 14.20 15.50 14.20 15.50 300 +0.00(+0.00%)
Nov 28, 2008 14.95 15.50 14.95 15.50 400 +1.25(+8.77%)
Nov 26, 2008 14.70 14.70 14.25 14.25 500 +0.00(+0.00%)
Nov 25, 2008 14.25 14.25 14.25 14.25 700 +0.25(+1.79%)
Nov 24, 2008 14.00 14.00 14.00 14.00 200 +0.80(+6.06%)
Nov 21, 2008 13.20 13.20 13.20 0 +0.00(+0.00%)
Nov 20, 2008 13.20 13.20 13.20 13.20 185 -2.55(-16.19%)
Nov 19, 2008 15.75 15.75 15.75 15.75 300 +0.10(+0.64%)
Nov 18, 2008 15.25 15.65 15.25 15.65 300 -1.00(-6.01%)
Nov 17, 2008 16.65 16.65 16.65 16.65 400 -0.60(-3.48%)
Nov 14, 2008 17.00 17.25 17.00 17.25 430 +0.75(+4.55%)
Nov 13, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 12, 2008 16.50 16.50 16.50 16.50 300 -0.75(-4.35%)
Nov 11, 2008 16.85 17.25 16.85 17.25 2,185 -0.35(-1.99%)
Nov 10, 2008 17.60 17.60 17.60 17.60 200 +0.20(+1.15%)
Nov 07, 2008 17.25 17.40 17.25 17.40 985 -0.50(-2.79%)
Nov 06, 2008 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 05, 2008 17.90 18.00 17.90 17.90 550 -0.60(-3.24%)
Nov 04, 2008 18.50 19.00 18.50 18.50 380 +0.55(+3.06%)
Nov 03, 2008 17.95 17.95 17.95 0 +0.00(+0.00%)
Oct 31, 2008 17.60 17.95 17.60 17.95 200 +0.50(+2.87%)
Oct 30, 2008 16.25 17.45 17.45 17.45 600 +0.70(+4.18%)
Oct 29, 2008 16.40 17.00 16.40 16.75 2,000 -1.50(-8.22%)
Oct 28, 2008 16.85 18.75 16.85 18.25 800 +2.10(+13.00%)
Oct 27, 2008 16.40 16.40 16.15 16.15 700 -6.40(-28.38%)
Oct 23, 2008 22.55 22.55 22.55 0 +0.00(+0.00%)
Oct 22, 2008 22.55 22.55 22.55 22.55 300 +0.75(+3.44%)
Oct 21, 2008 21.80 21.80 21.80 21.80 1,000 +1.95(+9.82%)
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.