BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
12.71 USD  -0.58 (-4.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.910 7.910 7.740 7.750 46,815 -0.24(-3.00%)
Jul 30, 2013 7.980 8.020 7.950 7.990 1,706 +0.02(+0.23%)
Jul 29, 2013 7.910 7.990 7.910 7.972 25,060 -0.13(-1.58%)
Jul 26, 2013 8.250 8.250 8.020 8.100 114,171 -0.16(-1.94%)
Jul 25, 2013 8.200 8.260 8.200 8.260 28,150 +0.13(+1.60%)
Jul 24, 2013 8.250 8.250 8.120 8.130 7,240 -0.12(-1.45%)
Jul 23, 2013 8.220 8.260 8.200 8.250 53,990 +0.20(+2.48%)
Jul 22, 2013 8.000 8.068 8.000 8.050 34,967 +0.08(+1.00%)
Jul 19, 2013 7.910 7.990 7.910 7.970 19,710 -0.15(-1.85%)
Jul 18, 2013 8.200 8.280 8.120 8.120 33,718 +0.02(+0.25%)
Jul 17, 2013 8.150 8.150 8.080 8.100 19,539 -0.19(-2.29%)
Jul 16, 2013 8.260 8.330 8.250 8.290 41,840 +0.15(+1.84%)
Jul 15, 2013 8.130 8.190 8.130 8.140 57,172 +0.80(+10.90%)
Jul 12, 2013 7.402 7.402 7.310 7.340 7,393 -0.03(-0.41%)
Jul 11, 2013 7.290 7.370 7.290 7.370 10,059 +0.16(+2.22%)
Jul 10, 2013 7.230 7.240 7.200 7.210 7,682 -0.02(-0.24%)
Jul 09, 2013 7.200 7.450 7.228 7.228 38,837 -0.22(-2.99%)
Jul 08, 2013 7.450 7.540 7.450 7.450 16,270 +0.16(+2.19%)
Jul 05, 2013 7.300 7.350 7.250 7.290 64,966 +0.16(+2.24%)
Jul 03, 2013 7.130 7.210 7.130 7.130 59,094 -0.17(-2.33%)
Jul 02, 2013 7.210 7.390 7.210 7.300 88,970 +0.70(+10.61%)
Jul 01, 2013 6.570 6.640 6.565 6.600 44,807 +0.04(+0.61%)
Jun 28, 2013 6.620 6.620 6.500 6.560 12,660 -0.33(-4.79%)
Jun 26, 2013 6.840 6.890 6.800 6.890 32,098 +0.40(+6.16%)
Jun 25, 2013 6.490 6.500 6.360 6.490 97,232 -0.16(-2.41%)
Jun 24, 2013 6.720 6.720 6.500 6.650 45,407 -0.84(-11.27%)
Jun 21, 2013 7.570 7.580 7.370 7.495 42,185 -0.05(-0.66%)
Jun 20, 2013 7.700 7.700 7.540 7.545 145,266 -0.74(-8.99%)
Jun 19, 2013 8.400 8.440 8.290 8.290 43,373 -0.11(-1.31%)
Jun 18, 2013 8.360 8.420 8.360 8.400 35,864 +0.25(+3.07%)
Jun 17, 2013 8.180 8.220 8.150 8.150 3,055 +0.22(+2.77%)
Jun 14, 2013 7.980 8.050 7.930 7.930 13,603 +0.06(+0.76%)
Jun 13, 2013 7.800 7.870 7.760 7.870 91,456 +0.01(+0.13%)
Jun 12, 2013 7.940 7.980 7.860 7.860 25,895 -0.12(-1.50%)
Jun 11, 2013 7.920 7.980 7.910 7.980 11,073 -0.05(-0.62%)
Jun 10, 2013 8.180 8.190 8.030 8.030 31,262 -0.37(-4.40%)
Jun 07, 2013 8.500 8.500 8.330 8.400 21,122 -0.14(-1.64%)
Jun 06, 2013 8.510 8.550 8.490 8.540 48,428 +0.25(+3.02%)
Jun 05, 2013 8.300 8.300 8.250 8.290 5,818 -0.08(-0.96%)
Jun 04, 2013 8.490 8.490 8.350 8.370 17,744 -0.03(-0.36%)
Jun 03, 2013 8.500 8.530 8.380 8.400 57,748 -0.28(-3.23%)
May 31, 2013 8.870 8.870 8.670 8.680 18,383 -0.24(-2.69%)
May 30, 2013 8.960 8.960 8.890 8.920 24,751 +0.04(+0.45%)
May 29, 2013 8.860 8.970 8.850 8.880 41,687 +0.33(+3.86%)
May 28, 2013 8.500 8.660 8.500 8.550 54,229 +0.51(+6.34%)
May 24, 2013 8.040 8.060 8.020 8.040 47,370 +0.16(+2.03%)
May 23, 2013 8.110 8.110 7.870 7.880 76,590 -0.43(-5.17%)
May 22, 2013 8.630 8.630 8.310 8.310 40,832 -0.29(-3.37%)
May 21, 2013 8.650 8.650 8.530 8.600 19,799 -0.05(-0.58%)
May 20, 2013 8.730 8.730 8.630 8.650 59,646 -0.10(-1.14%)
May 17, 2013 8.730 8.800 8.730 8.750 97,820 +0.01(+0.11%)
May 16, 2013 8.710 8.960 8.710 8.740 63,684 +0.25(+2.94%)
May 15, 2013 8.430 8.500 8.430 8.490 69,880 +0.43(+5.37%)
May 13, 2013 8.090 8.100 8.050 8.057 36,150 +0.08(+0.97%)
May 10, 2013 8.000 8.040 7.970 7.980 86,152 +0.11(+1.40%)
May 09, 2013 7.920 7.990 7.870 7.870 85,144 +0.31(+4.10%)
May 08, 2013 7.520 7.620 7.520 7.560 11,522 -0.05(-0.66%)
May 07, 2013 7.610 7.670 7.610 7.610 16,840 +0.17(+2.28%)
May 06, 2013 7.460 7.460 7.420 7.440 30,741 +0.08(+1.09%)
May 03, 2013 7.280 7.390 7.040 7.360 60,530 +0.32(+4.55%)
May 02, 2013 7.040 7.053 7.040 7.040 11,167 -0.02(-0.28%)
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