BYD Company Ltd Unsponsored ADR representing H Shares (OP: BYDDY)
7.640 USD  +0.060 (+0.79%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 7.530 7.690 7.530 7.640 31,790 +0.06(+0.79%)
Jan 22, 2015 7.520 7.580 7.450 7.580 101,757 +0.00(+0.00%)
Jan 21, 2015 7.420 7.590 7.420 7.580 38,346 +0.35(+4.84%)
Jan 20, 2015 7.360 7.360 7.140 7.230 44,454 +0.02(+0.28%)
Jan 16, 2015 7.210 7.210 7.210 0 -0.17(-2.30%)
Jan 15, 2015 7.360 7.470 7.360 7.380 50,090 +0.02(+0.27%)
Jan 14, 2015 7.384 7.410 7.330 7.360 43,168 -0.28(-3.66%)
Jan 13, 2015 7.640 0 +0.06(+0.84%)
Jan 12, 2015 7.620 7.620 7.550 7.577 32,749 -0.07(-0.96%)
Jan 09, 2015 7.704 7.704 7.610 7.650 12,510 -0.02(-0.26%)
Jan 08, 2015 7.690 7.690 7.600 7.670 28,313 -0.01(-0.13%)
Jan 07, 2015 7.570 7.720 7.510 7.680 117,725 -0.37(-4.60%)
Jan 06, 2015 8.234 8.234 8.050 8.050 22,804 -0.06(-0.74%)
Jan 05, 2015 8.200 8.200 8.070 8.110 20,401 +0.01(+0.12%)
Jan 02, 2015 8.145 8.145 8.040 8.100 45,557 +0.29(+3.71%)
Dec 31, 2014 7.810 7.810 7.810 0 -0.13(-1.64%)
Dec 30, 2014 7.900 7.960 7.870 7.940 51,666 +0.07(+0.89%)
Dec 29, 2014 7.780 7.920 7.654 7.870 66,024 -0.13(-1.62%)
Dec 26, 2014 7.870 8.130 7.863 8.000 29,312 +0.18(+2.30%)
Dec 24, 2014 7.820 7.820 7.820 0 +0.38(+5.16%)
Dec 23, 2014 7.346 7.450 7.346 7.436 84,167 +0.24(+3.28%)
Dec 22, 2014 7.290 7.290 7.200 7.200 105,176 -0.38(-5.03%)
Dec 19, 2014 7.380 7.620 7.320 7.581 188,522 -0.23(-2.93%)
Dec 18, 2014 7.930 8.200 7.354 7.810 162,351 -1.29(-14.14%)
Dec 17, 2014 9.130 9.200 9.000 9.097 32,845 -0.19(-2.08%)
Dec 16, 2014 9.290 9.290 23,158 -0.41(-4.26%)
Dec 15, 2014 9.800 9.810 9.680 9.703 13,077 -0.14(-1.39%)
Dec 12, 2014 9.890 9.910 9.840 9.840 10,383 -0.03(-0.30%)
Dec 11, 2014 9.840 9.910 9.840 9.870 17,856 +0.09(+0.92%)
Dec 10, 2014 9.990 9.990 9.780 9.780 28,095 -0.25(-2.48%)
Dec 09, 2014 10.25 10.25 9.970 10.03 28,915 -0.48(-4.61%)
Dec 08, 2014 10.70 10.70 10.51 10.51 8,038 -0.44(-3.99%)
Dec 05, 2014 10.80 10.95 10.80 10.95 64,130 +0.15(+1.39%)
Dec 04, 2014 10.77 10.84 10.76 10.80 12,369 +0.09(+0.84%)
Dec 03, 2014 10.79 10.79 10.61 10.71 14,886 -0.95(-8.15%)
Dec 02, 2014 11.55 11.68 11.55 11.66 6,515 +0.14(+1.22%)
Dec 01, 2014 11.40 11.60 11.40 11.52 39,300 -0.58(-4.79%)
Nov 28, 2014 12.18 12.18 12.02 12.10 5,081 -0.09(-0.74%)
Nov 26, 2014 12.19 12.19 12.19 0 +0.15(+1.25%)
Nov 25, 2014 11.98 12.04 11.88 12.04 1,701 -0.13(-1.07%)
Nov 24, 2014 12.29 12.29 12.16 12.17 7,379 +0.23(+1.93%)
Nov 21, 2014 11.61 11.94 11.61 11.94 13,499 +0.33(+2.84%)
Nov 20, 2014 11.54 11.61 11.54 11.61 20,545 -0.00(-0.01%)
Nov 19, 2014 11.60 11.63 11.60 11.61 14,488 +0.01(+0.09%)
Nov 18, 2014 11.70 11.70 11.54 11.60 22,871 -0.60(-4.88%)
Nov 17, 2014 12.24 12.17 12.20 11,050 -0.11(-0.85%)
Nov 14, 2014 12.24 12.33 12.24 12.30 25,622 +0.06(+0.49%)
Nov 13, 2014 12.38 12.38 12.21 12.24 17,910 -0.03(-0.24%)
Nov 12, 2014 12.22 12.30 12.22 12.27 16,761 +0.15(+1.24%)
Nov 11, 2014 12.28 12.28 12.11 12.12 3,473 -0.26(-2.10%)
Nov 10, 2014 12.48 12.48 12.36 12.38 3,242 +0.24(+1.98%)
Nov 07, 2014 12.18 12.19 12.09 12.14 8,416 -0.13(-1.06%)
Nov 06, 2014 12.19 12.30 12.19 12.27 18,786 +0.19(+1.60%)
Nov 05, 2014 12.04 12.08 12.04 12.08 20,094 -0.10(-0.85%)
Nov 04, 2014 12.22 12.24 12.18 12.18 14,280 +0.07(+0.58%)
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