BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
12.82 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 7.990 8.090 7.980 8.040 20,875 +0.29(+3.74%)
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%)
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