Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

60.75 -1.18 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 59.38 59.80 58.50 59.74 141,451 +0.66(+1.12%)
Jun 28, 2024 58.85 59.95 58.85 59.08 102,512 +0.33(+0.56%)
Jun 27, 2024 58.65 59.12 58.44 58.75 194,641 -1.69(-2.80%)
Jun 26, 2024 60.49 60.77 60.11 60.44 161,698 -0.38(-0.62%)
Jun 25, 2024 61.00 61.15 60.70 60.82 151,656 -0.56(-0.91%)
Jun 24, 2024 60.85 61.65 60.39 61.38 178,317 +0.99(+1.64%)
Jun 21, 2024 60.34 60.50 60.14 60.39 203,744 -0.09(-0.15%)
Jun 20, 2024 60.49 60.84 60.19 60.48 223,937 +0.03(+0.05%)
Jun 18, 2024 59.30 60.47 59.30 60.45 792,776 +1.07(+1.80%)
Jun 17, 2024 58.76 59.50 58.52 59.38 267,344 +1.18(+2.03%)
Jun 14, 2024 58.26 58.43 57.98 58.20 132,665 -0.46(-0.78%)
Jun 13, 2024 58.49 59.62 58.30 58.66 478,819 +1.65(+2.89%)
Jun 12, 2024 56.99 58.30 56.85 57.01 563,471 -1.55(-2.65%)
Jun 11, 2024 58.87 58.87 58.02 58.56 185,253 +1.02(+1.77%)
Jun 10, 2024 57.20 57.84 57.19 57.54 137,889 -0.09(-0.16%)
Jun 07, 2024 58.26 58.50 57.47 57.63 111,154 -0.91(-1.55%)
Jun 06, 2024 58.51 58.89 58.35 58.54 225,195 -1.41(-2.35%)
Jun 05, 2024 59.61 59.95 59.38 59.95 216,034 +1.17(+1.99%)
Jun 04, 2024 59.00 59.49 58.64 58.78 238,949 +0.40(+0.69%)
Jun 03, 2024 58.75 59.00 58.25 58.38 395,015 +2.27(+4.05%)
May 31, 2024 56.55 56.55 56.11 56.11 189,606 -0.79(-1.39%)
May 30, 2024 55.95 57.15 55.90 56.90 321,982 +1.28(+2.30%)
May 29, 2024 55.29 55.88 55.25 55.62 303,735 +2.88(+5.45%)
May 28, 2024 53.11 53.21 52.41 52.74 315,837 -0.66(-1.23%)
May 24, 2024 53.00 53.57 53.00 53.40 154,360 +0.33(+0.62%)
May 23, 2024 54.15 54.45 52.95 53.07 292,950 -1.44(-2.64%)
May 22, 2024 54.99 55.00 54.37 54.51 249,898 -1.48(-2.64%)
May 21, 2024 56.22 56.45 55.83 55.99 320,875 -1.51(-2.63%)
May 20, 2024 57.41 58.09 57.19 57.50 194,667 +0.18(+0.31%)
May 17, 2024 57.20 57.75 56.90 57.32 276,758 +0.21(+0.37%)
May 16, 2024 56.60 57.22 56.34 57.11 332,075 +0.64(+1.13%)
May 15, 2024 57.35 57.35 56.01 56.47 392,652 -0.58(-1.02%)
May 14, 2024 56.32 57.24 56.20 57.05 433,865 -0.18(-0.31%)
May 13, 2024 56.78 57.85 56.78 57.23 262,190 +0.45(+0.79%)
May 10, 2024 57.64 57.67 56.53 56.78 255,254 -1.18(-2.04%)
May 09, 2024 57.55 58.00 57.55 57.96 185,010 +1.06(+1.86%)
May 08, 2024 57.39 57.53 56.51 56.90 216,485 -1.12(-1.93%)
May 07, 2024 57.93 58.58 57.80 58.02 288,265 +0.09(+0.16%)
May 06, 2024 58.05 58.25 57.68 57.93 369,543 -0.22(-0.38%)
May 03, 2024 58.20 58.29 57.80 58.15 311,409 -0.53(-0.90%)
May 02, 2024 57.21 58.89 57.18 58.68 558,200 +3.58(+6.50%)
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.