BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
14.03 USD  +0.75 (+5.65%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.710 9.710 9.710 0 +0.33(+3.52%)
Dec 30, 2013 9.500 9.500 9.310 9.380 20,073 -0.03(-0.32%)
Dec 27, 2013 9.370 9.460 9.370 9.410 24,506 -0.07(-0.72%)
Dec 26, 2013 9.450 9.478 9.450 9.478 4,964 +0.03(+0.30%)
Dec 24, 2013 9.410 9.500 9.410 9.450 5,934 +0.15(+1.61%)
Dec 23, 2013 9.340 9.360 9.290 9.300 24,095 +0.05(+0.54%)
Dec 20, 2013 9.200 9.370 9.200 9.250 28,567 -0.24(-2.53%)
Dec 19, 2013 9.500 9.570 9.490 9.490 22,528 -0.29(-2.97%)
Dec 18, 2013 9.663 9.780 9.590 9.780 7,948 +0.08(+0.82%)
Dec 17, 2013 9.800 9.800 9.700 9.700 7,170 -0.28(-2.81%)
Dec 16, 2013 9.960 10.05 9.960 9.980 50,480 +0.07(+0.71%)
Dec 13, 2013 9.900 10.07 9.900 9.910 0 +0.00(+0.00%)
Dec 12, 2013 9.880 9.910 9.870 9.910 12,207 +0.16(+1.64%)
Dec 11, 2013 9.930 9.930 9.750 9.750 12,634 -0.44(-4.32%)
Dec 10, 2013 10.18 10.21 10.12 10.19 21,213 -0.16(-1.55%)
Dec 09, 2013 10.39 10.40 10.34 10.35 6,955 -0.09(-0.86%)
Dec 06, 2013 10.40 10.44 10.40 10.44 14,933 +0.14(+1.36%)
Dec 05, 2013 10.31 10.34 10.26 10.30 13,245 +0.36(+3.62%)
Dec 04, 2013 9.920 9.990 9.920 9.940 21,600 +0.17(+1.74%)
Dec 03, 2013 9.810 9.810 9.740 9.770 28,879 +0.03(+0.31%)
Dec 02, 2013 9.885 9.885 9.740 9.740 21,255 -0.20(-2.01%)
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%)
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