BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
7.810 USD  -1.287 (-14.14%)
Streaming Delayed Price  /  Updated: 3:59 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.990 10.00 9.940 9.940 13,300 -0.04(-0.40%)
Nov 27, 2013 10.00 10.00 9.930 9.980 52,007 +0.29(+2.99%)
Nov 26, 2013 9.650 9.720 9.650 9.690 1,664 +0.09(+0.94%)
Nov 25, 2013 9.780 9.780 9.600 9.600 6,910 -0.22(-2.24%)
Nov 22, 2013 9.735 9.820 9.735 9.820 9,150 +0.14(+1.45%)
Nov 21, 2013 9.630 9.700 9.630 9.680 5,250 +0.05(+0.52%)
Nov 20, 2013 9.680 9.680 9.630 9.630 1,500 -0.03(-0.31%)
Nov 19, 2013 9.560 9.690 9.560 9.660 16,560 -0.30(-3.01%)
Nov 18, 2013 9.900 9.980 9.900 9.960 15,158 +0.22(+2.26%)
Nov 15, 2013 9.650 9.830 9.650 9.740 61,065 +0.26(+2.74%)
Nov 14, 2013 9.440 9.600 9.440 9.480 6,371 +0.05(+0.53%)
Nov 12, 2013 9.430 9.500 9.400 9.430 9,953 -0.19(-1.98%)
Nov 11, 2013 9.790 9.790 9.610 9.620 2,111 +0.02(+0.21%)
Nov 08, 2013 9.556 9.600 9.510 9.600 21,165 +0.10(+1.05%)
Nov 07, 2013 9.740 9.740 9.500 9.500 12,250 -0.40(-4.04%)
Nov 06, 2013 9.890 9.950 9.890 9.900 17,308 -0.15(-1.54%)
Nov 05, 2013 10.00 10.09 10.00 10.05 43,318 +0.25(+2.60%)
Nov 04, 2013 9.840 9.840 9.740 9.800 3,690 +0.00(+0.00%)
Nov 01, 2013 9.840 9.840 9.760 9.800 19,802 -0.06(-0.61%)
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%)
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