Stock Quote

Byd Company Ltd ADR (OP: BYDDY )

76.16 USD +2.71 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 75.85 76.52 75.85 76.16 165,205 +2.71(+3.69%)
Oct 21, 2021 72.64 73.48 71.76 73.45 119,595 +0.12(+0.16%)
Oct 20, 2021 73.20 73.74 73.11 73.33 82,323 +0.38(+0.52%)
Oct 19, 2021 72.36 72.95 72.31 72.95 83,160 +1.33(+1.86%)
Oct 18, 2021 71.31 71.90 70.80 71.62 103,012 +1.00(+1.42%)
Oct 15, 2021 69.71 71.07 69.55 70.62 195,909 +3.07(+4.54%)
Oct 14, 2021 67.33 67.68 66.82 67.55 199,452 +0.03(+0.04%)
Oct 13, 2021 66.98 67.72 66.40 67.52 130,807 +2.10(+3.21%)
Oct 12, 2021 65.75 66.00 65.21 65.42 54,714 -0.27(-0.41%)
Oct 11, 2021 66.33 66.81 65.50 65.69 110,955 +2.10(+3.30%)
Oct 08, 2021 64.59 64.59 63.25 63.59 94,587 -1.11(-1.72%)
Oct 07, 2021 64.27 64.95 63.55 64.70 158,120 +2.75(+4.44%)
Oct 06, 2021 61.49 62.05 61.49 61.95 90,467 -1.68(-2.64%)
Oct 05, 2021 63.25 63.85 63.11 63.63 137,169 +2.28(+3.72%)
Oct 04, 2021 62.34 62.34 61.00 61.35 132,595 -0.42(-0.68%)
Oct 01, 2021 61.95 62.32 61.57 61.77 71,335 -0.59(-0.95%)
Sep 30, 2021 61.60 62.61 61.60 62.36 96,779 +1.99(+3.30%)
Sep 29, 2021 61.12 61.21 60.20 60.37 69,506 -1.09(-1.77%)
Sep 28, 2021 61.60 61.90 61.11 61.46 96,137 -0.98(-1.57%)
Sep 27, 2021 61.85 62.49 61.75 62.44 77,791 +0.74(+1.20%)
Sep 24, 2021 61.91 61.92 61.45 61.70 121,329 -0.42(-0.68%)
Sep 23, 2021 62.67 62.67 61.71 62.12 119,979 -1.91(-2.98%)
Sep 22, 2021 63.72 64.49 62.80 64.03 141,996 +1.52(+2.43%)
Sep 21, 2021 61.85 62.73 61.85 62.51 158,913 +1.73(+2.85%)
Sep 20, 2021 60.76 61.96 60.00 60.78 454,915 -4.75(-7.25%)
Sep 17, 2021 65.22 65.88 65.06 65.53 140,481 +1.55(+2.42%)
Sep 16, 2021 63.70 64.23 63.33 63.98 146,125 -2.85(-4.26%)
Sep 15, 2021 65.85 67.04 65.60 66.83 78,695 -0.37(-0.55%)
Sep 14, 2021 67.07 68.00 67.00 67.20 124,874 +1.10(+1.66%)
Sep 13, 2021 67.05 67.05 65.44 66.10 96,568 -0.13(-0.20%)
Sep 10, 2021 67.51 67.51 66.13 66.23 102,354 -1.89(-2.77%)
Sep 09, 2021 67.75 68.61 67.45 68.12 80,866 +0.05(+0.07%)
Sep 08, 2021 69.76 69.76 68.00 68.07 180,582 -2.26(-3.22%)
Sep 07, 2021 69.64 70.39 69.64 70.33 217,448 +4.74(+7.22%)
Sep 03, 2021 65.62 66.08 65.10 65.60 143,862 -1.53(-2.27%)
Sep 02, 2021 66.80 67.96 66.80 67.12 97,181 +0.62(+0.94%)
Sep 01, 2021 66.78 67.08 66.00 66.50 125,258 -0.63(-0.94%)
Aug 31, 2021 66.86 67.27 66.36 67.13 120,329 -0.09(-0.13%)
Aug 30, 2021 66.60 67.32 65.87 67.22 94,890 +1.56(+2.38%)
Aug 27, 2021 66.26 66.89 65.03 65.66 85,567 +0.44(+0.67%)
Aug 26, 2021 65.80 66.44 65.20 65.22 168,468 -2.97(-4.36%)
Aug 25, 2021 67.50 68.33 67.50 68.19 58,386 -0.56(-0.81%)
Aug 24, 2021 68.72 69.13 68.39 68.75 176,749 +0.36(+0.52%)
Aug 23, 2021 67.75 68.61 67.00 68.39 117,450 +3.03(+4.64%)
Aug 20, 2021 65.10 66.00 64.00 65.36 123,763 -0.88(-1.32%)
Aug 19, 2021 65.13 66.76 65.13 66.24 168,385 -0.07(-0.11%)
Aug 18, 2021 65.42 66.66 65.42 66.31 80,529 +1.77(+2.74%)
Aug 17, 2021 64.15 65.32 64.15 64.54 229,953 +0.07(+0.11%)
Aug 16, 2021 63.85 65.24 63.85 64.47 239,489 -5.58(-7.97%)
Aug 13, 2021 70.19 70.19 70.07 70.05 110,749 -0.40(-0.57%)
Aug 12, 2021 71.25 71.40 69.96 70.45 165,416 +1.39(+2.01%)
Aug 11, 2021 69.75 69.99 68.41 69.06 120,100 +0.32(+0.47%)
Aug 10, 2021 69.02 69.75 68.50 68.74 150,342 +0.10(+0.15%)
Aug 09, 2021 67.00 68.88 67.00 68.64 236,690 -1.08(-1.55%)
Aug 06, 2021 71.00 71.00 69.31 69.72 199,585 -2.02(-2.82%)
Aug 05, 2021 70.64 71.84 70.64 71.74 352,227 +0.94(+1.33%)
Aug 04, 2021 70.09 71.30 70.09 70.80 406,301 +4.70(+7.11%)
Aug 03, 2021 65.99 66.17 65.54 66.10 257,222 +0.11(+0.17%)
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.