Byd Company Ltd ADR (OP: BYDDY )

72.60 -3.90 (-5.10%)
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 75.50 77.99 74.97 76.50 298,551 +0.47(+0.62%)
Oct 29, 2024 76.50 77.85 76.00 76.03 148,894 -0.37(-0.48%)
Oct 28, 2024 75.40 76.90 75.40 76.40 340,447 +1.27(+1.69%)
Oct 25, 2024 75.35 75.81 74.86 75.13 234,838 +1.72(+2.34%)
Oct 24, 2024 73.54 73.69 72.81 73.41 363,393 +0.24(+0.33%)
Oct 23, 2024 73.62 75.10 73.17 73.17 165,684 -0.35(-0.48%)
Oct 22, 2024 73.94 73.99 73.00 73.52 200,313 -0.34(-0.46%)
Oct 21, 2024 74.28 74.28 73.20 73.86 269,950 +0.27(+0.37%)
Oct 18, 2024 73.83 74.00 73.15 73.59 420,653 +4.81(+6.99%)
Oct 17, 2024 69.90 70.26 68.55 68.78 517,601 -1.08(-1.55%)
Oct 16, 2024 69.54 70.29 69.54 69.86 285,292 +0.36(+0.52%)
Oct 15, 2024 70.87 71.25 69.35 69.50 516,720 -3.71(-5.07%)
Oct 14, 2024 74.47 75.16 73.09 73.21 467,300 -3.32(-4.34%)
Oct 11, 2024 75.89 76.84 75.03 76.53 473,759 +0.12(+0.16%)
Oct 10, 2024 77.35 77.35 75.70 76.41 317,866 +1.55(+2.07%)
Oct 09, 2024 73.64 75.45 73.55 74.86 547,110 -0.84(-1.11%)
Oct 08, 2024 76.15 77.45 74.73 75.70 1,125,452 -7.82(-9.36%)
Oct 07, 2024 81.20 83.67 81.20 83.52 994,443 +5.73(+7.37%)
Oct 04, 2024 77.19 77.83 76.99 77.79 625,136 +1.72(+2.26%)
Oct 03, 2024 75.67 76.80 75.48 76.07 432,268 -0.25(-0.33%)
Oct 02, 2024 76.50 76.62 75.34 76.32 568,050 +1.82(+2.44%)
Oct 01, 2024 72.17 74.97 71.99 74.50 1,135,312 +3.54(+4.99%)
Sep 30, 2024 72.35 72.76 70.87 70.96 565,388 +0.12(+0.17%)
Sep 27, 2024 70.16 71.25 70.07 70.84 649,141 +2.64(+3.87%)
Sep 26, 2024 68.01 68.77 67.03 68.20 482,143 +3.15(+4.84%)
Sep 25, 2024 64.83 65.69 64.78 65.05 161,924 -0.75(-1.14%)
Sep 24, 2024 63.76 65.96 63.75 65.80 469,305 +3.57(+5.74%)
Sep 23, 2024 61.36 62.65 61.36 62.23 313,847 -0.34(-0.54%)
Sep 20, 2024 62.30 62.95 62.30 62.57 172,943 -0.64(-1.01%)
Sep 19, 2024 62.45 63.44 62.45 63.21 186,818 +1.04(+1.67%)
Sep 18, 2024 62.50 62.73 61.80 62.17 604,783 +0.22(+0.36%)
Sep 17, 2024 62.00 62.49 61.76 61.95 172,820 +0.60(+0.98%)
Sep 16, 2024 61.64 61.78 61.10 61.35 202,052 +0.07(+0.11%)
Sep 13, 2024 62.00 62.00 61.11 61.28 162,366 +0.10(+0.16%)
Sep 12, 2024 60.95 61.22 60.75 61.18 196,487 -0.74(-1.20%)
Sep 11, 2024 61.11 61.99 61.10 61.92 285,420 +1.76(+2.93%)
Sep 10, 2024 60.30 60.94 59.93 60.16 174,561 -0.45(-0.74%)
Sep 09, 2024 60.00 60.64 59.93 60.61 323,462 +0.76(+1.27%)
Sep 06, 2024 60.01 60.83 59.65 59.85 208,071 -0.98(-1.61%)
Sep 05, 2024 60.20 60.91 60.20 60.83 607,786 +0.71(+1.18%)
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%)
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.