BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
14.06 USD  +0.22 (+1.59%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 14.01 14.18 14.01 14.06 222,874 +0.22(+1.59%)
May 21, 2015 13.85 13.87 13.76 13.84 179,828 +0.94(+7.29%)
May 20, 2015 12.79 12.90 12.77 12.90 31,181 +0.34(+2.71%)
May 19, 2015 12.53 12.62 12.53 12.56 15,701 +0.24(+1.95%)
May 18, 2015 12.28 12.42 12.28 12.32 8,672 -0.09(-0.73%)
May 15, 2015 12.31 12.42 12.31 12.41 42,639 +0.30(+2.48%)
May 14, 2015 12.10 12.12 12.06 12.11 24,987 +0.05(+0.44%)
May 13, 2015 12.10 12.11 12.05 12.06 2,194 -0.11(-0.93%)
May 12, 2015 12.26 12.26 12.11 12.17 28,405 -0.37(-2.95%)
May 11, 2015 12.57 12.58 12.52 12.54 26,072 +0.40(+3.29%)
May 08, 2015 11.98 12.21 11.98 12.14 32,499 +0.49(+4.21%)
May 07, 2015 11.70 11.70 11.56 11.65 41,722 -0.20(-1.69%)
May 06, 2015 11.98 12.04 11.85 11.85 31,600 -0.24(-2.02%)
May 05, 2015 12.15 12.19 12.07 12.09 20,535 -0.28(-2.23%)
May 04, 2015 12.44 12.44 12.28 12.37 32,156 +0.24(+1.98%)
May 01, 2015 12.06 12.13 12.06 12.13 12,857 +0.06(+0.50%)
Apr 30, 2015 12.29 12.29 12.06 12.07 10,991 -0.35(-2.82%)
Apr 29, 2015 12.48 12.48 12.30 12.42 35,019 -0.22(-1.74%)
Apr 28, 2015 12.65 12.70 12.57 12.64 51,536 +0.10(+0.80%)
Apr 27, 2015 12.40 12.74 12.35 12.54 63,884 +0.17(+1.40%)
Apr 24, 2015 12.40 12.49 12.36 12.37 48,984 +0.12(+0.95%)
Apr 23, 2015 12.18 12.30 12.09 12.25 39,070 +0.53(+4.52%)
Apr 22, 2015 11.63 11.75 11.63 11.72 79,040 +0.31(+2.72%)
Apr 21, 2015 11.53 11.54 11.40 11.41 29,912 +0.17(+1.51%)
Apr 20, 2015 11.07 11.24 11.07 11.24 16,654 -0.08(-0.71%)
Apr 17, 2015 11.38 11.51 10.93 11.32 70,180 -0.70(-5.81%)
Apr 16, 2015 11.92 12.03 11.89 12.02 42,358 +0.48(+4.14%)
Apr 15, 2015 11.58 11.62 11.48 11.54 31,165 -0.36(-3.03%)
Apr 14, 2015 11.92 11.95 11.87 11.90 35,985 -0.28(-2.30%)
Apr 13, 2015 12.25 12.35 12.18 12.18 23,440 -0.17(-1.38%)
Apr 10, 2015 12.31 12.37 12.25 12.35 52,168 +0.05(+0.41%)
Apr 09, 2015 12.21 12.30 12.09 12.30 132,635 -0.15(-1.20%)
Apr 08, 2015 12.59 12.59 12.40 12.45 87,068 +0.51(+4.27%)
Apr 07, 2015 11.93 11.95 11.91 11.94 61,251 +0.02(+0.17%)
Apr 06, 2015 11.71 11.93 11.70 11.92 27,735 +0.22(+1.88%)
Apr 02, 2015 11.70 11.70 11.70 0 +0.49(+4.37%)
Apr 01, 2015 11.22 11.27 11.19 11.21 48,074 +0.99(+9.69%)
Mar 31, 2015 10.21 10.23 10.17 10.22 12,091 -0.03(-0.29%)
Mar 30, 2015 10.18 10.25 10.13 10.25 39,312 +0.74(+7.78%)
Mar 27, 2015 9.530 9.560 9.470 9.510 51,930 +0.03(+0.32%)
Mar 26, 2015 9.400 9.500 9.400 9.480 22,977 -0.05(-0.52%)
Mar 25, 2015 9.700 9.700 9.496 9.530 4,276 -0.15(-1.55%)
Mar 24, 2015 9.840 9.840 9.660 9.680 29,875 -0.25(-2.52%)
Mar 23, 2015 9.880 9.950 9.870 9.930 34,553 -0.03(-0.30%)
Mar 20, 2015 10.01 10.01 9.900 9.960 15,880 -0.06(-0.60%)
Mar 19, 2015 10.04 10.04 9.950 10.02 24,934 +0.25(+2.56%)
Mar 18, 2015 9.666 9.770 9.550 9.770 47,832 +0.45(+4.83%)
Mar 17, 2015 9.300 9.340 9.297 9.320 16,107 +0.07(+0.77%)
Mar 16, 2015 9.205 9.270 9.130 9.248 23,423 +0.21(+2.27%)
Mar 13, 2015 9.030 9.043 9.020 9.043 3,473 +0.06(+0.70%)
Mar 12, 2015 9.010 9.050 8.980 8.980 18,249 +0.03(+0.30%)
Mar 11, 2015 8.930 8.970 8.930 8.954 8,607 -0.09(-0.96%)
Mar 10, 2015 8.980 9.080 8.980 9.040 63,643 -0.42(-4.44%)
Mar 09, 2015 9.447 9.470 9.447 9.460 3,096 -0.06(-0.63%)
Mar 06, 2015 9.630 9.630 9.440 9.520 58,482 -0.05(-0.52%)
Mar 05, 2015 9.510 9.580 9.500 9.570 96,827 +0.57(+6.33%)
Mar 04, 2015 9.023 9.040 8.950 9.000 24,136 -0.03(-0.33%)
Mar 03, 2015 9.100 9.100 8.980 9.030 19,591 +0.00(+0.00%)
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