Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

49.87 +0.49 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 49.94 50.15 49.49 49.87 364,877 +0.49(+0.99%)
Feb 29, 2024 49.58 49.91 49.13 49.38 594,105 +0.32(+0.65%)
Feb 28, 2024 50.26 50.26 48.93 49.06 817,668 -2.02(-3.95%)
Feb 27, 2024 51.00 51.60 50.57 51.08 933,865 +1.88(+3.81%)
Feb 26, 2024 48.10 49.26 48.09 49.20 671,550 +2.17(+4.62%)
Feb 23, 2024 47.79 47.79 47.00 47.03 277,262 -0.63(-1.32%)
Feb 22, 2024 47.65 47.70 47.22 47.66 370,798 +0.07(+0.15%)
Feb 21, 2024 47.87 47.94 47.42 47.59 417,933 +1.00(+2.15%)
Feb 20, 2024 47.00 47.20 46.35 46.59 573,175 -2.11(-4.33%)
Feb 16, 2024 48.71 48.87 48.30 48.70 489,496 +1.62(+3.44%)
Feb 15, 2024 46.99 47.17 46.87 47.08 319,050 -0.09(-0.19%)
Feb 14, 2024 47.00 47.17 46.63 47.17 245,518 +0.21(+0.45%)
Feb 13, 2024 47.60 47.72 46.81 46.96 422,577 -1.23(-2.55%)
Feb 12, 2024 47.23 48.45 47.20 48.19 443,740 +1.16(+2.47%)
Feb 09, 2024 47.18 47.48 46.66 47.03 375,095 +0.02(+0.04%)
Feb 08, 2024 47.24 47.27 46.76 47.01 484,895 +0.02(+0.04%)
Feb 07, 2024 46.99 47.18 46.73 46.99 604,857 +0.10(+0.21%)
Feb 06, 2024 46.35 47.00 45.88 46.89 637,528 +3.21(+7.35%)
Feb 05, 2024 43.86 43.93 43.62 43.68 567,158 -0.53(-1.20%)
Feb 02, 2024 44.16 44.22 43.92 44.21 774,040 -1.09(-2.41%)
Feb 01, 2024 45.30 45.37 44.92 45.30 627,478 +0.38(+0.85%)
Jan 31, 2024 44.79 45.30 44.67 44.92 516,855 -0.56(-1.23%)
Jan 30, 2024 45.74 45.77 45.25 45.48 1,127,985 -1.12(-2.40%)
Jan 29, 2024 47.50 47.50 46.40 46.60 1,104,726 -2.68(-5.44%)
Jan 26, 2024 49.00 49.51 49.00 49.28 780,183 -1.23(-2.44%)
Jan 25, 2024 50.74 50.99 50.20 50.51 478,708 -0.73(-1.42%)
Jan 24, 2024 52.21 52.29 51.09 51.24 562,318 -0.39(-0.76%)
Jan 23, 2024 51.23 51.76 51.16 51.63 501,423 +1.98(+3.99%)
Jan 22, 2024 49.20 49.74 49.02 49.65 510,070 -0.90(-1.78%)
Jan 19, 2024 50.23 50.70 49.82 50.55 476,909 +0.10(+0.20%)
Jan 18, 2024 50.55 50.72 50.15 50.45 322,075 +0.36(+0.72%)
Jan 17, 2024 49.94 50.14 49.81 50.09 722,391 -2.05(-3.93%)
Jan 16, 2024 52.84 52.84 52.05 52.14 638,748 -1.74(-3.23%)
Jan 12, 2024 54.28 54.45 53.80 53.88 309,635 -0.29(-0.54%)
Jan 11, 2024 54.71 54.76 53.66 54.17 548,954 +1.65(+3.14%)
Jan 10, 2024 52.83 52.83 52.36 52.52 496,203 -0.54(-1.02%)
Jan 09, 2024 53.53 53.53 52.91 53.06 1,066,905 -0.13(-0.25%)
Jan 08, 2024 53.29 53.29 52.50 53.20 633,208 -0.17(-0.33%)
Jan 05, 2024 53.73 53.89 53.32 53.37 388,376 -0.24(-0.45%)
Jan 04, 2024 54.47 54.47 51.10 53.61 681,079 -0.85(-1.56%)
Jan 03, 2024 53.93 54.53 53.80 54.46 788,262 +0.76(+1.42%)
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.