Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byd Ltd H Shs (OP: BYDDF )

27.18 +1.22 (+4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.795 5.870 5.770 5.810 102,300 -0.16(-2.68%)
May 30, 2019 5.990 6.000 5.930 5.970 16,533 -0.06(-0.91%)
May 29, 2019 5.985 6.050 5.980 6.025 85,600 +0.00(+0.00%)
May 28, 2019 6.053 6.080 6.000 6.025 45,521 +0.24(+4.20%)
May 24, 2019 5.765 5.820 5.740 5.782 53,300 +0.06(+1.09%)
May 23, 2019 5.695 5.740 5.650 5.720 75,099 -0.18(-3.05%)
May 22, 2019 5.915 5.960 5.897 5.900 39,567 -0.08(-1.34%)
May 21, 2019 5.980 5.990 5.920 5.980 127,081 +0.07(+1.18%)
May 20, 2019 6.040 6.040 5.880 5.910 201,645 -0.14(-2.31%)
May 17, 2019 6.114 6.150 6.050 6.050 184,600 -0.20(-3.20%)
May 16, 2019 6.225 6.255 6.110 6.250 333,743 -0.01(-0.16%)
May 15, 2019 6.270 6.330 6.183 6.260 27,540 +0.05(+0.81%)
May 14, 2019 6.210 6.240 6.170 6.210 80,889 +0.14(+2.31%)
May 13, 2019 6.150 6.170 6.050 6.070 70,513 -0.29(-4.56%)
May 10, 2019 6.230 6.410 6.200 6.360 106,000 +0.11(+1.76%)
May 09, 2019 6.250 6.280 6.130 6.250 275,680 -0.13(-2.04%)
May 08, 2019 6.310 6.390 6.300 6.380 141,323 -0.03(-0.39%)
May 07, 2019 6.535 6.610 6.400 6.405 219,971 -0.20(-3.01%)
May 06, 2019 6.580 6.620 6.500 6.604 140,802 -0.25(-3.66%)
May 03, 2019 6.860 6.860 6.800 6.855 25,000 +0.04(+0.51%)
May 02, 2019 6.720 6.860 6.720 6.820 61,170 +0.04(+0.59%)
May 01, 2019 6.830 6.850 6.780 6.780 43,162 +0.00(+0.00%)
Apr 30, 2019 6.745 6.820 6.740 6.780 80,874 +0.00(+0.00%)
Apr 29, 2019 6.770 6.800 6.735 6.780 212,867 +0.01(+0.12%)
Apr 26, 2019 6.810 6.870 6.760 6.772 78,800 +0.05(+0.67%)
Apr 25, 2019 6.840 6.840 6.690 6.726 80,590 -0.18(-2.66%)
Apr 24, 2019 6.965 7.020 6.910 6.910 71,375 -0.21(-2.95%)
Apr 23, 2019 7.000 7.160 7.000 7.120 104,734 -0.08(-1.11%)
Apr 22, 2019 7.295 7.390 7.180 7.200 51,409 -0.09(-1.23%)
Apr 18, 2019 7.320 7.320 7.220 7.290 106,600 -0.12(-1.62%)
Apr 17, 2019 7.250 7.450 7.250 7.410 598,281 +0.74(+11.09%)
Apr 16, 2019 6.712 6.720 6.650 6.670 66,493 -0.01(-0.22%)
Apr 15, 2019 6.595 6.730 6.590 6.685 149,486 +0.02(+0.38%)
Apr 12, 2019 6.620 6.660 6.620 6.660 118,000 +0.05(+0.73%)
Apr 11, 2019 6.620 6.710 6.550 6.612 314,817 -0.08(-1.17%)
Apr 10, 2019 6.750 6.760 6.680 6.690 138,159 +0.11(+1.67%)
Apr 09, 2019 6.640 6.650 6.560 6.580 92,525 +0.04(+0.67%)
Apr 08, 2019 6.480 6.540 6.480 6.536 30,127 +0.08(+1.18%)
Apr 05, 2019 6.450 6.520 6.410 6.460 113,400 +0.01(+0.16%)
Apr 04, 2019 6.450 6.470 6.420 6.450 188,555 +0.06(+0.94%)
Apr 03, 2019 6.400 6.460 6.340 6.390 117,651 +0.10(+1.59%)
Apr 02, 2019 6.245 6.310 6.240 6.290 64,203 +0.11(+1.78%)
Apr 01, 2019 6.110 6.180 6.100 6.180 76,243 +0.11(+1.81%)
Mar 29, 2019 6.035 6.070 6.010 6.070 93,300 +0.00(+0.00%)
Mar 28, 2019 5.950 6.150 5.920 6.070 186,932 +0.00(+0.07%)
Mar 27, 2019 6.300 6.410 6.050 6.066 146,710 -0.31(-4.92%)
Mar 26, 2019 6.435 6.435 6.360 6.380 106,174 +0.01(+0.16%)
Mar 25, 2019 6.460 6.460 6.340 6.370 102,389 -0.01(-0.23%)
Mar 22, 2019 6.425 6.500 6.350 6.385 88,000 -0.07(-1.01%)
Mar 21, 2019 6.330 6.450 6.330 6.450 28,851 +0.05(+0.78%)
Mar 20, 2019 6.420 6.440 6.330 6.400 56,158 +0.05(+0.79%)
Mar 19, 2019 6.340 6.420 6.340 6.350 18,026 -0.03(-0.47%)
Mar 18, 2019 6.300 6.490 6.260 6.380 258,523 +0.12(+2.00%)
Mar 15, 2019 6.160 6.260 6.160 6.255 48,500 +0.20(+3.22%)
Mar 14, 2019 6.026 6.090 6.000 6.060 30,775 +0.07(+1.15%)
Mar 13, 2019 5.970 6.040 5.970 5.991 94,265 -0.06(-0.98%)
Mar 12, 2019 6.020 6.110 6.020 6.050 38,216 +0.04(+0.67%)
Mar 11, 2019 5.985 6.040 5.985 6.010 168,884 -0.03(-0.50%)
Mar 08, 2019 6.070 6.080 6.000 6.040 116,100 -0.24(-3.82%)
Mar 07, 2019 6.430 6.430 6.220 6.280 56,057 -0.02(-0.32%)
Mar 06, 2019 6.280 6.400 6.280 6.300 53,220 -0.03(-0.41%)
Mar 05, 2019 6.250 6.330 6.250 6.326 50,599 +0.16(+2.53%)
Mar 04, 2019 6.170 6.310 6.160 6.170 346,218 -0.23(-3.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.