Skip to main content

Byd Ltd H Shs (OP: BYDDF )

25.30 -0.52 (-1.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.76 30.54 29.74 30.20 28,338 +0.45(+1.51%)
May 30, 2023 30.46 30.82 29.58 29.75 58,695 -0.08(-0.27%)
May 26, 2023 29.85 31.07 29.37 29.83 121,725 +0.25(+0.85%)
May 25, 2023 31.00 31.08 29.50 29.58 116,624 -1.68(-5.37%)
May 24, 2023 31.50 31.63 31.14 31.26 35,948 -0.34(-1.08%)
May 23, 2023 31.92 31.97 31.51 31.60 80,229 -0.70(-2.18%)
May 22, 2023 31.67 32.77 31.67 32.30 89,917 +1.12(+3.60%)
May 19, 2023 31.04 31.36 31.04 31.18 52,368 +0.58(+1.90%)
May 18, 2023 30.52 31.95 30.52 30.60 67,069 -0.26(-0.84%)
May 17, 2023 30.80 30.96 30.50 30.86 56,560 -0.19(-0.61%)
May 16, 2023 31.60 31.60 30.95 31.05 48,103 -0.58(-1.85%)
May 15, 2023 31.28 32.48 31.20 31.63 109,968 +0.95(+3.11%)
May 12, 2023 31.15 31.57 30.60 30.68 96,640 -0.84(-2.66%)
May 11, 2023 30.86 31.60 30.86 31.52 57,235 +0.30(+0.98%)
May 10, 2023 30.63 31.40 30.61 31.21 75,120 +0.89(+2.92%)
May 09, 2023 30.00 30.75 29.90 30.33 62,865 -0.07(-0.23%)
May 08, 2023 30.37 30.67 30.20 30.40 75,958 +0.15(+0.50%)
May 05, 2023 30.00 30.25 28.87 30.25 62,408 +0.15(+0.50%)
May 04, 2023 29.90 30.13 29.84 30.10 46,802 +0.60(+2.03%)
May 03, 2023 29.48 29.74 29.31 29.50 29,644 +0.36(+1.24%)
May 02, 2023 29.13 30.45 28.91 29.14 105,661 -1.08(-3.57%)
May 01, 2023 30.00 30.50 28.95 30.22 56,262 -0.07(-0.23%)
Apr 28, 2023 30.75 30.75 29.99 30.29 58,956 -0.65(-2.10%)
Apr 27, 2023 30.00 31.07 30.00 30.94 129,860 +1.57(+5.35%)
Apr 26, 2023 29.35 29.82 29.25 29.37 82,450 +1.36(+4.86%)
Apr 25, 2023 28.80 29.06 28.01 28.01 80,617 -1.15(-3.94%)
Apr 24, 2023 29.47 29.47 29.04 29.16 59,083 +0.72(+2.53%)
Apr 21, 2023 28.69 28.69 27.97 28.44 56,702 -0.31(-1.08%)
Apr 20, 2023 29.50 29.50 28.51 28.75 73,860 -1.02(-3.43%)
Apr 19, 2023 29.70 29.77 28.95 29.77 50,338 +0.32(+1.09%)
Apr 18, 2023 29.41 29.73 29.02 29.45 47,352 +0.05(+0.17%)
Apr 17, 2023 28.75 29.64 28.43 29.40 46,981 +0.85(+2.98%)
Apr 14, 2023 28.52 28.95 28.42 28.55 49,877 +0.19(+0.65%)
Apr 13, 2023 28.14 28.87 27.96 28.36 29,073 +0.58(+2.11%)
Apr 12, 2023 28.03 28.63 27.72 27.78 77,220 -1.12(-3.88%)
Apr 11, 2023 28.67 29.23 28.67 28.90 23,623 -0.10(-0.34%)
Apr 10, 2023 29.25 29.31 28.60 29.00 42,477 -0.16(-0.55%)
Apr 06, 2023 28.66 29.25 28.66 29.16 18,999 +0.56(+1.96%)
Apr 05, 2023 29.29 29.29 28.36 28.60 79,743 -0.63(-2.16%)
Apr 04, 2023 29.47 29.47 28.90 29.23 63,061 -0.23(-0.80%)
Apr 03, 2023 29.35 29.86 29.35 29.46 104,307 +0.07(+0.22%)
Mar 31, 2023 29.55 29.55 29.13 29.40 103,987 +0.15(+0.52%)
Mar 30, 2023 28.50 29.35 28.34 29.25 115,647 +1.09(+3.86%)
Mar 29, 2023 27.38 28.70 27.38 28.16 57,641 +0.63(+2.28%)
Mar 28, 2023 27.00 27.63 27.00 27.53 62,407 +1.03(+3.90%)
Mar 27, 2023 26.80 26.80 26.30 26.50 58,390 -0.27(-1.01%)
Mar 24, 2023 26.64 26.80 26.50 26.77 33,426 +0.15(+0.56%)
Mar 23, 2023 26.94 27.19 26.49 26.62 31,899 +0.52(+1.99%)
Mar 22, 2023 26.00 26.62 25.97 26.10 63,675 +0.26(+1.01%)
Mar 21, 2023 25.91 26.01 25.53 25.84 53,865 +0.16(+0.64%)
Mar 20, 2023 25.80 25.80 25.40 25.68 33,495 -0.02(-0.10%)
Mar 17, 2023 25.76 26.14 25.61 25.70 23,809 -0.08(-0.31%)
Mar 16, 2023 25.39 25.86 25.10 25.78 36,620 +0.64(+2.55%)
Mar 15, 2023 25.00 25.14 24.52 25.14 37,941 -0.21(-0.83%)
Mar 14, 2023 25.25 25.69 25.00 25.35 56,569 +0.31(+1.22%)
Mar 13, 2023 25.00 25.43 24.54 25.04 85,418 -0.66(-2.55%)
Mar 10, 2023 26.50 26.50 25.51 25.70 155,235 -1.60(-5.86%)
Mar 09, 2023 27.45 27.90 27.25 27.30 76,415 -0.45(-1.62%)
Mar 08, 2023 27.46 27.80 27.46 27.75 97,357 -0.12(-0.43%)
Mar 07, 2023 28.12 28.94 27.87 27.87 98,931 -0.87(-3.03%)
Mar 06, 2023 28.62 29.18 28.62 28.74 192,368 -0.26(-0.90%)
Mar 03, 2023 28.30 29.00 28.15 29.00 105,236 +0.21(+0.75%)
Mar 02, 2023 28.75 28.85 28.36 28.79 52,162 +0.48(+1.68%)
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.