Byd Company Ltd ADR (OP: BYDDY )

54.95 +0.32 (+0.59%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 55.72 55.72 54.54 54.95 296,567 +0.32(+0.59%)
Dec 06, 2023 55.37 55.49 54.58 54.63 334,679 +1.15(+2.15%)
Dec 05, 2023 53.44 53.67 53.29 53.48 308,634 +0.01(+0.02%)
Dec 04, 2023 53.20 53.53 53.00 53.47 435,884 +0.56(+1.05%)
Dec 01, 2023 52.69 53.01 52.38 52.91 278,483 -0.80(-1.48%)
Nov 30, 2023 54.00 54.25 53.38 53.71 324,950 -0.76(-1.40%)
Nov 29, 2023 54.95 55.33 54.41 54.47 494,210 -2.04(-3.61%)
Nov 28, 2023 56.65 56.65 56.30 56.51 431,953 -1.08(-1.88%)
Nov 27, 2023 57.42 57.72 57.20 57.59 409,381 -1.81(-3.05%)
Nov 24, 2023 59.25 59.48 58.78 59.40 227,799 -2.20(-3.57%)
Nov 22, 2023 61.92 62.38 61.51 61.60 266,430 -0.34(-0.55%)
Nov 21, 2023 62.92 62.92 61.81 61.94 269,494 -1.72(-2.70%)
Nov 20, 2023 62.95 63.71 62.56 63.66 174,404 +0.52(+0.82%)
Nov 17, 2023 63.08 63.36 62.87 63.14 206,414 -0.01(-0.02%)
Nov 16, 2023 64.00 64.29 62.88 63.15 240,804 -1.48(-2.29%)
Nov 15, 2023 64.11 64.95 64.02 64.63 307,937 +0.61(+0.95%)
Nov 14, 2023 62.66 64.11 62.66 64.02 341,252 +1.44(+2.30%)
Nov 13, 2023 62.18 62.73 61.58 62.58 232,351 +0.74(+1.20%)
Nov 10, 2023 61.71 62.05 61.65 61.84 144,661 -0.13(-0.21%)
Nov 09, 2023 62.79 63.19 61.83 61.97 201,182 -0.66(-1.05%)
Nov 08, 2023 63.15 63.89 62.36 62.63 158,681 -0.75(-1.18%)
Nov 07, 2023 62.64 63.61 62.54 63.38 131,585 -0.15(-0.24%)
Nov 06, 2023 63.77 63.79 63.20 63.53 175,797 +1.30(+2.09%)
Nov 03, 2023 61.00 62.39 60.70 62.23 190,478 +1.95(+3.23%)
Nov 02, 2023 60.45 60.45 59.82 60.28 221,571 -0.05(-0.09%)
Nov 01, 2023 60.67 60.67 59.60 60.34 181,707 -0.59(-0.96%)
Oct 31, 2023 61.20 61.20 60.09 60.92 258,017 -1.88(-2.99%)
Oct 30, 2023 63.26 63.83 62.35 62.80 142,074 +0.85(+1.37%)
Oct 27, 2023 62.56 63.00 61.75 61.95 134,810 -0.53(-0.85%)
Oct 26, 2023 61.83 62.51 61.67 62.48 188,622 +1.12(+1.83%)
Oct 25, 2023 61.99 61.99 61.10 61.36 187,494 -1.77(-2.80%)
Oct 24, 2023 61.99 63.18 61.01 63.13 172,459 +0.88(+1.41%)
Oct 23, 2023 61.75 62.38 61.30 62.25 117,490 +0.26(+0.42%)
Oct 20, 2023 61.91 62.50 61.91 61.99 195,078 -1.23(-1.95%)
Oct 19, 2023 63.67 64.03 63.09 63.22 201,490 -1.31(-2.03%)
Oct 18, 2023 65.26 65.34 64.03 64.53 226,247 +1.03(+1.62%)
Oct 17, 2023 62.50 63.85 62.50 63.50 411,571 +1.51(+2.44%)
Oct 16, 2023 61.42 62.13 61.38 61.99 171,628 +0.39(+0.63%)
Oct 13, 2023 61.98 62.20 61.50 61.60 74,147 -0.58(-0.93%)
Oct 12, 2023 63.40 63.40 62.09 62.18 180,891 -0.06(-0.10%)
Oct 11, 2023 61.40 62.65 61.40 62.24 129,177 +0.49(+0.79%)
Oct 10, 2023 60.61 61.84 60.61 61.75 246,008 +1.78(+2.97%)
Oct 09, 2023 60.51 60.51 59.52 59.97 272,004 -0.26(-0.43%)
Oct 06, 2023 59.50 60.29 59.11 60.23 131,526 +0.54(+0.90%)
Oct 05, 2023 58.73 59.69 58.45 59.69 116,944 +0.15(+0.25%)
Oct 04, 2023 59.35 59.55 59.08 59.54 208,579 -1.30(-2.14%)
Oct 03, 2023 61.04 61.04 60.50 60.84 217,073 -0.49(-0.80%)
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.