BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
12.78 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.830 9.860 9.820 9.860 10,066 -0.04(-0.40%)
Oct 30, 2013 9.956 9.970 9.900 9.900 10,820 +0.23(+2.38%)
Oct 29, 2013 9.800 9.855 9.660 9.670 50,441 -0.35(-3.49%)
Oct 28, 2013 10.00 10.06 10.00 10.02 5,194 +0.07(+0.70%)
Oct 25, 2013 10.00 10.07 9.920 9.950 101,086 -0.23(-2.26%)
Oct 24, 2013 10.18 10.18 10.14 10.18 11,318 -0.07(-0.68%)
Oct 23, 2013 10.45 10.45 10.20 10.25 60,457 -0.20(-1.91%)
Oct 22, 2013 10.51 10.51 10.41 10.45 23,928 -0.05(-0.48%)
Oct 21, 2013 10.60 10.60 10.46 10.50 104,007 +0.44(+4.37%)
Oct 18, 2013 10.05 10.10 10.05 10.06 58,099 +0.26(+2.65%)
Oct 17, 2013 9.740 9.840 9.740 9.800 23,373 -0.05(-0.51%)
Oct 16, 2013 9.800 9.900 9.790 9.850 16,297 +0.10(+1.03%)
Oct 15, 2013 9.844 9.860 9.730 9.750 22,917 -0.14(-1.42%)
Oct 14, 2013 9.960 9.960 9.800 9.890 8,800 -0.01(-0.10%)
Oct 11, 2013 9.840 9.900 9.810 9.900 10,732 -0.04(-0.40%)
Oct 10, 2013 9.950 9.950 9.810 9.940 45,664 +0.20(+2.05%)
Oct 09, 2013 9.720 9.770 9.700 9.740 46,488 +0.21(+2.20%)
Oct 08, 2013 9.600 9.650 9.530 9.530 27,697 -0.34(-3.44%)
Oct 07, 2013 9.850 9.940 9.850 9.870 108,540 +0.47(+5.00%)
Oct 04, 2013 9.310 9.400 9.310 9.400 35,478 +0.29(+3.18%)
Oct 03, 2013 9.350 9.350 9.100 9.110 51,549 -0.02(-0.22%)
Oct 02, 2013 8.992 9.130 8.980 9.130 140,708 +0.26(+2.93%)
Oct 01, 2013 8.860 8.870 8.830 8.870 101,581 +0.27(+3.14%)
Sep 27, 2013 8.660 8.660 8.590 8.600 109,437 -0.09(-1.04%)
Sep 26, 2013 8.700 8.710 8.690 8.690 37,144 -0.01(-0.11%)
Sep 25, 2013 8.720 8.720 8.670 8.700 267,877 -0.15(-1.69%)
Sep 24, 2013 8.950 8.950 8.850 8.850 7,630 +0.00(+0.00%)
Sep 23, 2013 8.850 8.873 8.820 8.850 121,266 +0.43(+5.11%)
Sep 20, 2013 8.430 8.450 8.390 8.420 56,085 -0.07(-0.82%)
Sep 19, 2013 8.480 8.490 8.450 8.490 66,900 -0.31(-3.52%)
Sep 18, 2013 8.690 8.800 8.600 8.800 35,938 -0.13(-1.46%)
Sep 17, 2013 8.940 8.950 8.920 8.930 51,168 +0.11(+1.25%)
Sep 16, 2013 8.820 8.900 8.820 8.820 58,050 -0.08(-0.90%)
Sep 13, 2013 8.900 8.920 8.890 8.900 30,693 +0.15(+1.71%)
Sep 12, 2013 8.950 8.950 8.740 8.750 21,368 +0.01(+0.11%)
Sep 11, 2013 8.740 8.767 8.728 8.740 95,299 +0.71(+8.84%)
Sep 10, 2013 8.150 8.150 8.010 8.030 38,743 +0.04(+0.50%)
Sep 09, 2013 7.870 8.000 7.870 7.990 31,980 +0.07(+0.88%)
Sep 06, 2013 7.900 7.960 7.880 7.920 177,861 +0.58(+7.90%)
Sep 05, 2013 7.310 7.340 7.310 7.340 10,036 -0.13(-1.74%)
Sep 04, 2013 7.410 7.470 7.410 7.470 4,632 -0.05(-0.66%)
Sep 03, 2013 7.600 7.760 7.500 7.520 22,683 +0.38(+5.32%)
Aug 30, 2013 7.103 7.220 7.070 7.140 45,100 -0.09(-1.24%)
Aug 29, 2013 7.340 7.340 7.230 7.230 39,949 +0.15(+2.12%)
Aug 28, 2013 7.200 7.200 7.040 7.080 20,483 -0.26(-3.54%)
Aug 27, 2013 7.350 7.510 7.340 7.340 50,619 +0.00(+0.00%)
Aug 26, 2013 7.384 7.420 7.250 7.340 103,684 -0.90(-10.92%)
Aug 23, 2013 8.230 8.250 8.200 8.240 94,919 +0.06(+0.73%)
Aug 22, 2013 8.140 8.200 8.110 8.180 20,667 +0.45(+5.82%)
Aug 21, 2013 7.750 7.760 7.710 7.730 16,253 -0.05(-0.64%)
Aug 20, 2013 7.880 7.880 7.750 7.780 54,136 -0.14(-1.77%)
Aug 19, 2013 7.930 8.070 7.900 7.920 39,171 +0.03(+0.38%)
Aug 16, 2013 7.890 7.940 7.890 7.890 29,630 +0.22(+2.87%)
Aug 15, 2013 7.700 7.700 7.670 7.670 63,914 -0.26(-3.28%)
Aug 14, 2013 7.930 7.940 7.920 7.930 7,600 -0.01(-0.13%)
Aug 13, 2013 7.930 7.960 7.870 7.940 25,421 -0.01(-0.13%)
Aug 12, 2013 7.990 8.000 7.930 7.950 99,915 -0.05(-0.62%)
Aug 09, 2013 7.940 8.010 7.940 8.000 47,650 +0.05(+0.63%)
Aug 08, 2013 8.050 8.050 7.900 7.950 24,554 +0.06(+0.76%)
Aug 07, 2013 7.980 7.980 7.850 7.890 18,925 -0.11(-1.38%)
Aug 06, 2013 8.010 8.150 7.970 8.000 37,390 +0.29(+3.76%)
Aug 05, 2013 7.840 7.840 7.700 7.710 42,587 -0.09(-1.15%)
Aug 02, 2013 7.850 7.870 7.800 7.800 94,000 -0.24(-2.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here