BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
8.780 USD  -0.040 (-0.45%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.732 8.870 8.690 8.780 18,129 -0.04(-0.45%)
Jul 30, 2015 8.900 8.900 8.760 8.820 13,401 -0.27(-2.97%)
Jul 29, 2015 9.050 9.130 8.950 9.090 28,156 +0.33(+3.77%)
Jul 28, 2015 8.620 8.760 8.620 8.760 51,743 +0.46(+5.58%)
Jul 27, 2015 8.350 8.350 8.240 8.297 90,026 -0.63(-7.09%)
Jul 24, 2015 9.190 9.190 8.920 8.930 34,119 -0.30(-3.25%)
Jul 23, 2015 9.340 9.340 9.230 9.230 25,766 -0.12(-1.28%)
Jul 22, 2015 9.410 9.410 9.300 9.350 24,850 -0.28(-2.91%)
Jul 21, 2015 9.690 9.690 9.560 9.630 27,893 +0.24(+2.56%)
Jul 20, 2015 9.510 9.510 9.370 9.390 70,315 +0.02(+0.21%)
Jul 17, 2015 9.335 9.420 9.330 9.370 52,318 -0.14(-1.49%)
Jul 16, 2015 9.500 9.512 9.420 9.512 24,320 +0.23(+2.52%)
Jul 15, 2015 9.350 9.390 9.278 9.278 42,142 -0.52(-5.33%)
Jul 14, 2015 9.830 9.830 9.640 9.800 37,484 -0.35(-3.45%)
Jul 13, 2015 10.30 10.30 10.15 10.15 63,154 +0.04(+0.42%)
Jul 10, 2015 9.940 10.15 9.780 10.11 169,549 +1.23(+13.83%)
Jul 09, 2015 8.970 9.010 8.840 8.880 179,151 +0.91(+11.42%)
Jul 08, 2015 7.950 8.030 7.700 7.970 305,711 -0.99(-11.05%)
Jul 07, 2015 9.010 9.020 8.740 8.960 210,853 -0.96(-9.68%)
Jul 06, 2015 9.820 10.05 9.820 9.920 130,760 -1.16(-10.47%)
Jul 02, 2015 11.08 11.08 11.08 0 -0.70(-5.94%)
Jul 01, 2015 11.92 11.96 11.77 11.78 51,801 -0.12(-1.01%)
Jun 30, 2015 11.90 11.90 11.81 11.90 36,576 +0.61(+5.40%)
Jun 29, 2015 11.40 11.42 11.23 11.29 122,161 -0.78(-6.46%)
Jun 26, 2015 12.19 12.22 12.04 12.07 33,820 -0.61(-4.81%)
Jun 25, 2015 12.75 12.80 12.66 12.68 5,052 -0.37(-2.84%)
Jun 24, 2015 13.10 13.15 13.02 13.05 10,446 +0.06(+0.46%)
Jun 23, 2015 13.00 13.05 12.99 12.99 14,605 +0.27(+2.12%)
Jun 22, 2015 12.60 12.74 12.60 12.72 20,513 +0.37(+3.00%)
Jun 19, 2015 12.90 12.22 12.35 24,675 -0.55(-4.26%)
Jun 18, 2015 12.87 12.90 12.85 12.90 30,210 -0.30(-2.27%)
Jun 17, 2015 13.14 13.21 13.09 13.20 60,479 -0.03(-0.23%)
Jun 16, 2015 13.16 13.24 13.10 13.23 54,050 -0.67(-4.82%)
Jun 15, 2015 13.97 14.16 13.87 13.90 11,483 -0.05(-0.36%)
Jun 12, 2015 14.03 14.07 13.94 13.95 56,613 +0.80(+6.08%)
Jun 11, 2015 13.07 13.17 13.02 13.15 38,694 +0.34(+2.65%)
Jun 10, 2015 12.64 12.82 12.64 12.81 17,928 +0.18(+1.43%)
Jun 09, 2015 12.57 12.74 12.55 12.63 42,448 -0.45(-3.43%)
Jun 08, 2015 13.15 13.15 13.06 13.08 38,945 -0.53(-3.91%)
Jun 05, 2015 13.62 13.62 13.41 13.61 29,879 -1.37(-9.15%)
Jun 04, 2015 15.01 15.16 14.85 14.98 208,591 +1.36(+9.99%)
Jun 03, 2015 13.00 13.66 13.00 13.62 63,766 -0.08(-0.61%)
Jun 02, 2015 13.88 13.88 13.68 13.70 5,950 +0.10(+0.76%)
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