Byd Ltd H Shs (OP: BYDDF )

38.63 USD -1.99 (-4.90%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 37.45 39.90 37.45 38.63 95,508 -1.99(-4.90%)
Nov 24, 2021 40.26 40.62 40.00 40.62 67,057 -0.18(-0.44%)
Nov 23, 2021 41.00 41.24 39.51 40.80 141,548 +0.47(+1.17%)
Nov 22, 2021 39.61 40.63 39.61 40.33 206,890 +1.78(+4.62%)
Nov 19, 2021 38.88 38.88 37.69 38.55 90,845 -0.03(-0.06%)
Nov 18, 2021 39.50 38.68 38.55 38.58 126,094 +0.45(+1.17%)
Nov 17, 2021 38.80 38.80 38.04 38.13 200,323 -0.95(-2.43%)
Nov 16, 2021 38.06 39.08 38.06 39.08 113,771 +1.53(+4.07%)
Nov 15, 2021 39.04 39.04 37.50 37.55 136,942 -1.00(-2.59%)
Nov 12, 2021 39.60 39.60 38.32 38.55 125,007 -1.05(-2.65%)
Nov 11, 2021 38.48 39.95 38.21 39.60 82,746 +1.14(+2.96%)
Nov 10, 2021 38.93 38.46 116,504 -0.95(-2.41%)
Nov 09, 2021 41.00 41.00 39.30 39.41 206,165 -0.07(-0.18%)
Nov 08, 2021 39.50 40.47 39.23 39.48 155,920 -0.07(-0.17%)
Nov 05, 2021 39.99 39.99 39.25 39.55 147,314 -0.61(-1.53%)
Nov 04, 2021 39.95 40.55 39.91 40.16 161,918 +2.19(+5.76%)
Nov 03, 2021 37.50 38.76 37.50 37.97 87,264 -0.28(-0.72%)
Nov 02, 2021 37.50 39.54 37.25 38.25 142,008 +0.76(+2.04%)
Nov 01, 2021 38.00 37.30 37.30 37.49 174,402 +1.22(+3.36%)
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%)
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.