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

Byd Company Ltd ADR (OP: BYDDY )

70.51 -3.34 (-4.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Jan 31, 2012 6.250 6.290 6.210 6.250 153,250 +0.13(+2.12%)
Jan 30, 2012 6.250 6.250 6.080 6.120 23,418 +0.00(+0.00%)
Jan 27, 2012 6.030 6.140 6.030 6.120 62,722 +0.28(+4.79%)
Jan 26, 2012 5.870 6.000 5.840 5.840 19,931 -0.01(-0.17%)
Jan 25, 2012 5.730 5.850 5.720 5.850 31,400 +0.12(+2.09%)
Jan 24, 2012 5.760 5.760 5.720 5.730 26,829 -0.04(-0.69%)
Jan 23, 2012 5.840 5.850 5.760 5.770 35,456 +0.02(+0.35%)
Jan 20, 2012 5.820 5.820 5.720 5.750 25,848 +0.04(+0.70%)
Jan 19, 2012 5.800 5.800 5.600 5.710 55,243 -0.14(-2.39%)
Jan 18, 2012 5.850 5.900 5.780 5.850 40,337 -0.06(-1.02%)
Jan 17, 2012 6.180 6.180 5.840 5.910 142,130 +0.64(+12.14%)
Jan 13, 2012 5.290 5.290 5.200 5.270 11,482 +0.06(+1.15%)
Jan 12, 2012 5.110 5.250 5.110 5.210 97,887 +0.26(+5.25%)
Jan 11, 2012 4.860 4.960 4.860 4.950 21,252 +0.17(+3.56%)
Jan 10, 2012 4.690 4.800 4.690 4.780 15,098 +0.16(+3.46%)
Jan 09, 2012 4.600 4.750 4.590 4.620 30,444 +0.30(+6.94%)
Jan 06, 2012 4.280 4.480 4.280 4.320 4,260 -0.21(-4.64%)
Jan 05, 2012 4.530 4.530 4.470 4.530 11,506 +0.02(+0.44%)
Jan 04, 2012 4.500 4.560 4.500 4.510 9,030 +0.28(+6.62%)
Dec 30, 2011 4.210 4.250 4.210 4.230 67,566 -0.03(-0.70%)
Dec 29, 2011 4.210 4.260 4.210 4.260 128,566 +0.12(+2.90%)
Dec 28, 2011 4.180 4.215 4.140 4.140 34,217 -0.11(-2.59%)
Dec 27, 2011 4.310 4.310 4.250 4.250 58,240 -0.06(-1.39%)
Dec 23, 2011 4.310 4.330 4.290 4.310 73,542 +0.11(+2.62%)
Dec 21, 2011 4.280 4.280 4.190 4.200 75,018 -0.10(-2.33%)
Dec 20, 2011 4.400 4.400 4.200 4.300 145,395 +0.25(+6.17%)
Dec 19, 2011 4.120 4.150 4.050 4.050 66,827 -0.14(-3.34%)
Dec 16, 2011 4.150 4.270 4.150 4.190 37,449 +0.11(+2.70%)
Dec 15, 2011 4.120 4.160 4.080 4.080 28,752 -0.14(-3.32%)
Dec 14, 2011 4.250 4.270 4.200 4.220 127,569 -0.07(-1.63%)
Dec 13, 2011 4.360 4.370 4.290 4.290 25,319 -0.04(-0.92%)
Dec 12, 2011 4.360 4.550 4.310 4.330 23,571 -0.23(-5.04%)
Dec 09, 2011 4.430 4.590 4.430 4.560 8,309 +0.11(+2.47%)
Dec 08, 2011 4.500 4.600 4.410 4.450 47,925 -0.20(-4.30%)
Dec 07, 2011 4.640 4.650 4.640 4.650 2,234 +0.05(+1.09%)
Dec 06, 2011 4.575 4.630 4.530 4.600 8,314 -0.02(-0.43%)
Dec 05, 2011 4.740 4.800 4.560 4.620 95,468 -0.15(-3.14%)
Dec 02, 2011 5.000 5.000 4.760 4.770 83,930 -0.08(-1.65%)
Dec 01, 2011 5.000 5.000 4.760 4.850 7,300 -0.02(-0.41%)
Nov 30, 2011 4.580 4.870 4.580 4.870 42,126 +0.17(+3.62%)
Nov 29, 2011 4.750 4.790 4.690 4.700 173,615 +0.00(+0.00%)
Nov 28, 2011 4.660 4.760 4.660 4.700 29,192 +0.16(+3.52%)
Nov 25, 2011 4.420 4.660 4.420 4.540 22,668 +0.15(+3.42%)
Nov 23, 2011 4.550 4.550 4.340 4.390 45,555 -0.24(-5.18%)
Nov 22, 2011 4.590 4.720 4.590 4.630 37,550 +0.05(+1.09%)
Nov 21, 2011 4.600 4.670 4.550 4.580 32,825 -0.23(-4.78%)
Nov 18, 2011 4.900 4.900 4.810 4.810 33,974 -0.08(-1.64%)
Nov 17, 2011 4.910 5.020 4.850 4.890 31,507 -0.17(-3.36%)
Nov 16, 2011 5.100 5.100 5.000 5.060 28,869 -0.18(-3.44%)
Nov 15, 2011 5.270 5.270 5.150 5.240 89,408 +0.24(+4.80%)
Nov 14, 2011 5.190 5.250 5.000 5.000 388,795 +0.79(+18.76%)
Nov 11, 2011 4.300 4.440 4.210 4.210 100,680 -0.23(-5.18%)
Nov 10, 2011 4.550 4.550 4.370 4.440 44,616 -0.13(-2.84%)
Nov 09, 2011 4.710 4.770 4.560 4.570 66,692 -0.28(-5.77%)
Nov 08, 2011 4.880 4.920 4.740 4.850 44,296 -0.10(-2.02%)
Nov 07, 2011 4.790 4.990 4.790 4.950 41,092 +0.21(+4.43%)
Nov 04, 2011 5.030 5.030 4.740 4.740 41,313 -0.26(-5.20%)
Nov 03, 2011 4.780 5.000 4.780 5.000 48,200 +0.16(+3.31%)
Nov 02, 2011 5.080 5.080 4.780 4.840 35,925 -0.18(-3.59%)
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.