Byd Company Ltd ADR (OP: BYDDY )

60.12 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 59.75 60.33 59.75 60.12 145,453 +0.42(+0.70%)
Sep 03, 2024 59.89 60.20 59.60 59.70 191,434 -1.26(-2.07%)
Aug 30, 2024 61.29 61.50 60.63 60.96 352,913 +2.50(+4.28%)
Aug 29, 2024 58.50 58.71 57.80 58.46 165,557 +1.78(+3.14%)
Aug 28, 2024 57.87 57.87 56.63 56.68 284,643 -1.70(-2.91%)
Aug 27, 2024 58.31 58.73 58.12 58.38 205,459 +0.55(+0.94%)
Aug 26, 2024 58.22 58.50 57.80 57.84 232,343 -0.28(-0.48%)
Aug 23, 2024 57.65 58.80 57.65 58.12 147,425 +0.58(+1.00%)
Aug 22, 2024 58.04 58.87 57.52 57.54 132,590 -0.34(-0.59%)
Aug 21, 2024 58.02 58.02 57.52 57.88 175,623 +1.33(+2.35%)
Aug 20, 2024 58.00 58.00 56.54 56.55 169,366 -0.80(-1.39%)
Aug 19, 2024 57.14 57.46 57.05 57.35 155,908 +0.29(+0.51%)
Aug 16, 2024 56.20 57.14 56.20 57.06 172,474 +1.27(+2.28%)
Aug 15, 2024 55.69 55.99 54.72 55.79 235,893 +1.07(+1.96%)
Aug 14, 2024 54.99 55.06 54.40 54.72 613,060 -0.42(-0.76%)
Aug 13, 2024 55.25 55.49 54.65 55.14 217,196 +0.44(+0.80%)
Aug 12, 2024 54.62 55.50 54.60 54.70 110,485 -0.29(-0.53%)
Aug 09, 2024 54.71 55.00 54.60 54.99 138,404 +1.04(+1.93%)
Aug 08, 2024 53.10 54.06 53.10 53.95 202,762 +0.18(+0.33%)
Aug 07, 2024 54.02 54.50 53.59 53.77 177,662 -0.08(-0.15%)
Aug 06, 2024 54.20 54.20 53.53 53.85 191,799 -0.85(-1.55%)
Aug 05, 2024 52.63 54.73 52.50 54.70 932,320 -1.06(-1.90%)
Aug 02, 2024 56.00 56.08 55.60 55.76 178,247 -1.50(-2.62%)
Aug 01, 2024 58.78 58.78 57.03 57.26 192,344 -2.27(-3.81%)
Jul 31, 2024 58.75 59.70 58.75 59.53 303,835 +2.18(+3.80%)
Jul 30, 2024 57.99 57.99 57.35 57.35 220,286 -1.95(-3.29%)
Jul 29, 2024 59.48 59.88 58.93 59.30 165,514 -1.39(-2.29%)
Jul 26, 2024 60.06 60.81 60.06 60.69 122,434 +0.22(+0.36%)
Jul 25, 2024 59.70 60.70 59.70 60.47 293,045 +1.35(+2.28%)
Jul 24, 2024 59.93 59.93 59.06 59.12 277,595 -1.58(-2.60%)
Jul 23, 2024 61.19 61.34 60.60 60.70 476,817 -2.45(-3.88%)
Jul 22, 2024 62.73 63.29 62.56 63.15 195,209 +1.10(+1.77%)
Jul 19, 2024 61.90 62.25 61.85 62.05 82,027 +0.87(+1.42%)
Jul 18, 2024 61.46 61.88 61.10 61.18 145,219 +0.43(+0.71%)
Jul 17, 2024 61.58 61.58 60.60 60.75 215,948 -1.18(-1.91%)
Jul 16, 2024 61.30 62.06 61.30 61.93 153,604 -0.32(-0.51%)
Jul 15, 2024 62.92 62.92 62.18 62.25 163,446 -0.80(-1.27%)
Jul 12, 2024 63.12 63.48 62.81 63.05 232,602 +0.47(+0.75%)
Jul 11, 2024 61.91 62.58 61.51 62.58 207,897 +1.27(+2.07%)
Jul 10, 2024 61.00 61.34 60.62 61.31 237,498 +0.91(+1.51%)
Jul 09, 2024 59.98 60.49 59.89 60.40 266,328 +0.95(+1.60%)
Jul 08, 2024 59.53 59.75 59.36 59.45 159,779 -0.65(-1.08%)
Jul 05, 2024 59.73 60.50 59.50 60.10 211,099 +0.60(+1.01%)
Jul 03, 2024 58.77 59.74 58.74 59.50 134,223 +0.54(+0.92%)
Jul 02, 2024 58.13 59.29 58.13 58.96 163,457 -0.78(-1.31%)
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.