Byd Ltd H Shs (OP: BYDDF )

37.67 USD +0.71 (+1.93%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.99 37.00 36.00 36.27 207,423 -1.33(-3.54%)
Oct 28, 2021 39.97 39.97 36.50 37.60 323,871 -2.40(-6.00%)
Oct 27, 2021 39.85 40.20 39.52 40.00 84,831 +0.20(+0.50%)
Oct 26, 2021 39.82 39.80 195,944 -0.35(-0.87%)
Oct 25, 2021 39.02 40.25 39.02 40.15 220,621 +2.05(+5.38%)
Oct 22, 2021 37.51 38.33 37.51 38.10 181,398 +1.38(+3.76%)
Oct 21, 2021 36.95 36.95 36.35 36.72 73,939 +0.03(+0.08%)
Oct 20, 2021 36.94 36.94 36.49 36.69 53,856 +0.19(+0.52%)
Oct 19, 2021 36.25 36.50 36.10 36.50 125,443 +0.59(+1.65%)
Oct 18, 2021 35.56 35.99 35.56 35.91 133,834 +0.63(+1.77%)
Oct 15, 2021 34.65 35.48 34.65 35.28 178,067 +1.48(+4.38%)
Oct 14, 2021 33.85 33.85 33.43 33.80 93,330 -0.10(-0.29%)
Oct 13, 2021 32.84 33.90 32.84 33.90 81,284 +1.17(+3.57%)
Oct 12, 2021 32.98 32.98 32.37 32.73 76,559 -0.18(-0.55%)
Oct 11, 2021 32.17 33.10 32.17 32.91 154,735 +0.99(+3.10%)
Oct 08, 2021 32.76 32.76 31.50 31.92 51,731 -0.57(-1.75%)
Oct 07, 2021 32.49 32.49 31.51 32.49 122,567 +1.50(+4.84%)
Oct 06, 2021 31.01 31.12 30.80 30.99 57,279 -0.92(-2.88%)
Oct 05, 2021 30.75 31.95 30.75 31.91 113,739 +1.26(+4.11%)
Oct 04, 2021 30.68 31.07 30.50 30.65 116,361 -0.18(-0.58%)
Oct 01, 2021 31.50 31.50 30.72 30.83 54,851 -0.29(-0.94%)
Sep 30, 2021 31.88 31.88 30.70 31.12 70,345 +0.85(+2.82%)
Sep 29, 2021 30.84 30.84 30.11 30.27 65,130 -0.53(-1.72%)
Sep 28, 2021 30.91 31.09 30.50 30.80 96,447 -0.45(-1.43%)
Sep 27, 2021 30.73 31.35 30.73 31.25 52,355 +0.53(+1.71%)
Sep 24, 2021 30.06 31.00 30.06 30.72 68,272 -0.34(-1.08%)
Sep 23, 2021 30.91 31.41 30.87 31.05 106,828 -0.95(-2.95%)
Sep 22, 2021 31.64 32.38 31.50 32.00 67,902 +0.65(+2.07%)
Sep 21, 2021 30.95 31.40 30.94 31.35 121,356 +0.96(+3.16%)
Sep 20, 2021 30.42 30.88 30.00 30.39 336,618 -2.38(-7.26%)
Sep 17, 2021 32.52 32.97 32.47 32.77 90,413 +0.78(+2.45%)
Sep 16, 2021 32.42 32.42 31.85 31.99 143,078 -1.37(-4.10%)
Sep 15, 2021 33.26 33.86 33.01 33.35 59,130 -0.19(-0.55%)
Sep 14, 2021 33.38 34.00 33.38 33.54 87,831 +0.49(+1.48%)
Sep 13, 2021 33.58 33.58 32.75 33.05 99,767 -0.10(-0.30%)
Sep 10, 2021 33.33 33.84 33.07 33.15 90,789 -1.20(-3.49%)
Sep 09, 2021 33.12 34.39 32.75 34.35 107,810 +0.27(+0.79%)
Sep 08, 2021 34.73 34.93 34.02 34.08 82,942 -1.17(-3.32%)
Sep 07, 2021 34.41 35.25 34.41 35.25 271,800 +2.30(+6.98%)
Sep 03, 2021 33.29 33.29 32.62 32.95 97,197 -0.65(-1.93%)
Sep 02, 2021 33.44 33.99 33.31 33.60 56,896 +0.22(+0.66%)
Sep 01, 2021 34.07 34.07 31.98 33.38 78,047 -0.20(-0.61%)
Aug 31, 2021 33.25 33.66 33.25 33.58 44,207 -0.01(-0.04%)
Aug 30, 2021 33.10 33.70 32.90 33.60 83,468 +0.80(+2.44%)
Aug 27, 2021 32.57 33.60 32.57 32.80 101,243 +0.14(+0.43%)
Aug 26, 2021 33.26 33.26 32.66 32.66 88,238 -1.48(-4.34%)
Aug 25, 2021 33.90 34.45 33.90 34.14 60,911 -0.35(-1.01%)
Aug 24, 2021 34.23 34.55 34.05 34.49 73,578 +0.26(+0.76%)
Aug 23, 2021 33.72 34.33 33.55 34.23 102,103 +1.60(+4.90%)
Aug 20, 2021 32.83 32.96 31.79 32.63 95,916 -0.47(-1.42%)
Aug 19, 2021 33.03 33.59 32.10 33.10 114,349 +0.02(+0.06%)
Aug 18, 2021 32.57 33.35 32.57 33.08 84,280 +0.72(+2.22%)
Aug 17, 2021 32.35 32.65 32.01 32.36 124,393 +0.04(+0.12%)
Aug 16, 2021 32.31 32.69 32.04 32.32 164,987 -2.68(-7.66%)
Aug 13, 2021 34.96 35.15 34.86 35.00 93,797 -0.20(-0.57%)
Aug 12, 2021 35.11 35.55 35.00 35.20 103,352 +0.70(+2.01%)
Aug 11, 2021 34.56 34.99 34.17 34.51 78,676 +0.12(+0.33%)
Aug 10, 2021 34.48 34.75 34.25 34.39 101,773 +0.09(+0.26%)
Aug 09, 2021 33.26 34.53 33.21 34.30 115,394 -0.52(-1.49%)
Aug 06, 2021 35.26 35.74 34.71 34.82 593,661 -1.08(-3.01%)
Aug 05, 2021 35.45 35.91 35.09 35.90 537,016 +0.45(+1.27%)
Aug 04, 2021 35.05 35.60 35.01 35.45 386,899 +2.45(+7.42%)
Aug 03, 2021 32.95 33.15 32.73 33.00 143,789 +0.00(+0.00%)
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.