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 29, 2020 5.560 5.710 5.510 5.680 90,500 +0.07(+1.25%)
May 28, 2020 5.515 5.750 5.515 5.610 38,963 +0.01(+0.18%)
May 27, 2020 5.760 5.760 5.580 5.600 104,402 -0.16(-2.69%)
May 26, 2020 5.660 5.820 5.660 5.755 107,450 +0.34(+6.38%)
May 22, 2020 5.510 5.600 5.382 5.410 1,115,100 -0.26(-4.59%)
May 21, 2020 5.850 5.850 5.640 5.670 119,875 -0.22(-3.82%)
May 20, 2020 5.990 5.990 5.880 5.895 56,169 +0.07(+1.29%)
May 19, 2020 5.530 5.870 5.530 5.820 105,114 +0.16(+2.83%)
May 18, 2020 5.490 5.800 5.490 5.660 44,153 +0.04(+0.71%)
May 15, 2020 5.800 5.800 5.535 5.620 43,000 +0.08(+1.44%)
May 14, 2020 5.840 5.850 5.490 5.540 375,771 -0.24(-4.15%)
May 13, 2020 5.915 5.915 5.720 5.780 113,044 -0.09(-1.53%)
May 12, 2020 5.745 5.980 5.740 5.870 146,110 -0.01(-0.25%)
May 11, 2020 6.030 6.040 5.800 5.885 104,442 -0.17(-2.89%)
May 08, 2020 6.180 6.180 6.000 6.060 81,600 -0.02(-0.25%)
May 07, 2020 6.190 6.300 6.050 6.075 130,558 -0.10(-1.70%)
May 06, 2020 6.425 6.425 6.180 6.180 822,557 +0.02(+0.32%)
May 05, 2020 5.950 6.190 5.950 6.160 964,467 +0.09(+1.48%)
May 04, 2020 5.960 6.105 5.950 6.070 212,804 +0.10(+1.59%)
May 01, 2020 6.500 6.500 5.890 5.975 206,200 -0.17(-2.69%)
Apr 30, 2020 6.425 6.490 6.100 6.140 245,315 -0.17(-2.69%)
Apr 29, 2020 6.450 6.450 5.980 6.310 210,245 +0.40(+6.73%)
Apr 28, 2020 5.720 5.930 5.720 5.912 257,967 +0.21(+3.72%)
Apr 27, 2020 5.390 5.850 5.390 5.700 94,661 +0.07(+1.24%)
Apr 24, 2020 5.700 5.700 5.550 5.630 65,400 +0.09(+1.62%)
Apr 23, 2020 5.520 5.650 5.520 5.540 64,934 +0.06(+1.07%)
Apr 22, 2020 5.190 5.530 5.190 5.481 157,022 +0.18(+3.42%)
Apr 21, 2020 5.500 5.600 5.300 5.300 100,775 -0.33(-5.86%)
Apr 20, 2020 5.715 5.960 5.620 5.630 200,691 -0.03(-0.53%)
Apr 17, 2020 5.730 5.760 5.620 5.660 102,700 +0.05(+0.89%)
Apr 16, 2020 5.690 5.690 5.500 5.610 223,629 +0.11(+2.00%)
Apr 15, 2020 5.350 5.850 5.350 5.500 193,160 +0.03(+0.55%)
Apr 14, 2020 5.300 5.470 5.300 5.470 784,867 +0.40(+7.89%)
Apr 13, 2020 5.010 5.235 5.010 5.070 69,214 -0.10(-2.03%)
Apr 09, 2020 5.225 5.280 5.000 5.175 115,600 +0.01(+0.29%)
Apr 08, 2020 5.390 5.390 4.880 5.160 124,505 -0.01(-0.19%)
Apr 07, 2020 5.170 5.350 5.110 5.170 348,329 +0.04(+0.78%)
Apr 06, 2020 5.030 5.190 4.950 5.130 262,758 +0.18(+3.64%)
Apr 03, 2020 5.022 5.065 4.819 4.950 94,200 -0.10(-1.98%)
Apr 02, 2020 4.725 5.240 4.700 5.050 90,758 +0.22(+4.55%)
Apr 01, 2020 4.840 5.050 4.770 4.830 330,954 -0.47(-8.95%)
Mar 31, 2020 5.375 5.375 5.060 5.305 2,330,738 +0.26(+5.26%)
Mar 30, 2020 5.130 5.260 4.710 5.040 2,272,283 +0.21(+4.35%)
Mar 27, 2020 4.800 5.200 4.790 4.830 872,200 -0.29(-5.76%)
Mar 26, 2020 4.750 5.125 4.750 5.125 140,654 +0.08(+1.69%)
Mar 25, 2020 5.050 5.050 4.700 5.040 439,240 +0.34(+7.23%)
Mar 24, 2020 4.500 4.757 4.500 4.700 462,765 +0.36(+8.17%)
Mar 23, 2020 4.705 4.710 4.070 4.345 205,657 -0.17(-3.87%)
Mar 20, 2020 4.575 4.770 4.510 4.520 102,600 -0.12(-2.59%)
Mar 19, 2020 4.385 4.650 4.385 4.640 216,956 +0.06(+1.35%)
Mar 18, 2020 4.405 4.740 4.405 4.578 508,439 -0.38(-7.70%)
Mar 17, 2020 4.770 6.810 4.730 4.960 540,328 +0.07(+1.43%)
Mar 16, 2020 4.930 5.020 4.700 4.890 345,376 -0.53(-9.70%)
Mar 13, 2020 5.235 5.520 5.170 5.415 185,200 +0.42(+8.30%)
Mar 12, 2020 5.220 5.440 4.900 5.000 509,496 -0.58(-10.39%)
Mar 11, 2020 5.730 5.760 5.430 5.580 327,245 -0.18(-3.12%)
Mar 10, 2020 5.500 5.960 5.440 5.760 183,964 +0.21(+3.88%)
Mar 09, 2020 5.625 5.700 5.530 5.545 215,094 -0.47(-7.89%)
Mar 06, 2020 6.150 6.150 5.910 6.020 235,300 -0.19(-3.06%)
Mar 05, 2020 6.250 6.280 6.210 6.210 269,180 -0.13(-2.05%)
Mar 04, 2020 6.380 6.406 6.250 6.340 32,824 -0.07(-1.09%)
Mar 03, 2020 6.480 6.480 6.260 6.410 184,283 +0.16(+2.56%)
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.