Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Byd Company Ltd ADR (OP: BYDDY )

51.46 -0.15 (-0.29%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.54 12.54 12.41 12.53 3,088 +0.06(+0.48%)
Oct 29, 2015 12.28 12.47 12.28 12.47 8,996 +0.00(+0.00%)
Oct 28, 2015 12.47 12.52 12.29 12.47 28,725 +0.15(+1.22%)
Oct 27, 2015 12.40 12.40 12.30 12.32 34,553 -0.02(-0.16%)
Oct 26, 2015 12.40 12.40 12.30 12.34 108,234 -0.07(-0.56%)
Oct 23, 2015 12.30 12.51 12.30 12.41 67,326 -0.01(-0.08%)
Oct 22, 2015 12.25 12.42 12.25 12.42 28,430 +0.33(+2.73%)
Oct 21, 2015 12.25 12.25 12.07 12.09 76,099 -0.26(-2.11%)
Oct 20, 2015 12.35 12.35 12.27 12.35 47,300 -0.17(-1.36%)
Oct 19, 2015 12.49 12.63 12.49 12.52 13,523 +0.07(+0.56%)
Oct 16, 2015 12.30 12.45 12.26 12.45 13,997 +0.28(+2.30%)
Oct 15, 2015 12.02 12.23 12.01 12.17 15,315 +0.12(+1.00%)
Oct 14, 2015 12.10 12.19 12.04 12.05 72,498 +0.24(+2.03%)
Oct 13, 2015 11.78 11.92 11.72 11.81 21,708 +0.03(+0.25%)
Oct 12, 2015 11.75 11.80 11.75 11.78 15,596 +0.53(+4.71%)
Oct 09, 2015 11.35 11.42 11.25 11.25 81,682 -0.46(-3.93%)
Oct 08, 2015 11.56 11.80 11.56 11.71 20,954 -0.09(-0.76%)
Oct 07, 2015 11.83 12.04 11.78 11.80 18,591 +0.28(+2.43%)
Oct 06, 2015 11.34 11.65 11.34 11.52 16,922 +0.40(+3.60%)
Oct 05, 2015 11.09 11.18 10.91 11.12 29,373 -0.08(-0.71%)
Oct 02, 2015 10.79 11.20 10.79 11.20 69,956 +0.60(+5.66%)
Oct 01, 2015 10.65 10.54 10.60 42,943 +0.05(+0.47%)
Sep 30, 2015 10.55 10.65 10.50 10.55 61,637 +0.62(+6.24%)
Sep 29, 2015 9.880 9.950 9.780 9.930 112,012 +0.21(+2.16%)
Sep 28, 2015 9.800 9.920 9.680 9.720 35,665 -0.19(-1.92%)
Sep 25, 2015 9.990 10.05 9.900 9.910 60,255 +0.40(+4.21%)
Sep 24, 2015 9.450 9.520 9.400 9.510 42,903 +0.00(+0.00%)
Sep 23, 2015 9.520 9.580 9.430 9.510 121,940 +0.19(+2.04%)
Sep 22, 2015 9.350 9.400 9.260 9.320 67,650 -0.13(-1.38%)
Sep 21, 2015 9.473 9.500 9.420 9.450 51,893 +0.10(+1.07%)
Sep 18, 2015 9.600 9.600 9.350 9.350 156,000 +0.10(+1.08%)
Sep 17, 2015 9.150 9.400 9.000 9.250 86,121 -0.02(-0.22%)
Sep 16, 2015 9.110 9.290 9.100 9.270 132,414 +0.48(+5.46%)
Sep 15, 2015 8.667 8.790 8.667 8.790 74,950 +0.15(+1.74%)
Sep 14, 2015 8.520 8.640 8.520 8.640 67,045 -0.10(-1.14%)
Sep 11, 2015 8.645 8.750 8.570 8.740 73,226 -0.02(-0.23%)
Sep 10, 2015 8.610 8.840 8.610 8.760 40,380 +0.14(+1.68%)
Sep 09, 2015 8.880 8.880 8.610 8.615 29,456 +0.05(+0.64%)
Sep 08, 2015 8.400 8.640 8.390 8.560 67,239 +0.86(+11.17%)
Sep 04, 2015 7.700 7.700 7.700 0 -0.23(-2.90%)
Sep 03, 2015 7.907 8.070 7.907 7.930 29,242 +0.03(+0.38%)
Sep 02, 2015 7.840 7.900 7.710 7.900 39,935 +0.14(+1.80%)
Sep 01, 2015 7.810 7.910 7.720 7.760 65,299 -0.30(-3.72%)
Aug 31, 2015 8.280 8.280 8.010 8.060 64,510 -0.38(-4.50%)
Aug 28, 2015 8.470 8.490 8.360 8.440 42,691 -0.01(-0.12%)
Aug 27, 2015 8.430 8.540 8.340 8.450 96,926 +0.50(+6.29%)
Aug 26, 2015 7.720 7.950 7.650 7.950 72,117 +0.39(+5.16%)
Aug 25, 2015 7.740 7.950 7.560 7.560 146,971 +0.16(+2.16%)
Aug 24, 2015 7.325 7.640 7.020 7.400 360,205 -0.43(-5.49%)
Aug 21, 2015 7.780 8.040 7.780 7.830 120,805 -0.18(-2.25%)
Aug 20, 2015 8.150 8.170 8.010 8.010 91,818 -0.53(-6.21%)
Aug 19, 2015 8.570 8.600 8.440 8.540 32,336 -0.15(-1.73%)
Aug 18, 2015 8.720 8.720 8.670 8.690 22,230 -0.43(-4.71%)
Aug 17, 2015 9.010 9.120 9.010 9.120 20,347 -0.06(-0.68%)
Aug 14, 2015 9.080 9.200 9.080 9.182 5,643 -0.05(-0.52%)
Aug 13, 2015 9.267 9.300 9.230 9.230 16,915 +0.20(+2.16%)
Aug 12, 2015 9.150 9.150 8.970 9.035 19,806 -0.21(-2.25%)
Aug 11, 2015 9.330 9.330 9.170 9.243 25,121 -0.45(-4.61%)
Aug 10, 2015 9.617 9.720 9.617 9.690 23,333 +0.03(+0.31%)
Aug 07, 2015 9.732 9.760 9.630 9.660 10,116 -0.21(-2.13%)
Aug 06, 2015 9.870 9.950 9.860 9.870 27,084 +0.40(+4.22%)
Aug 05, 2015 9.470 9.480 9.380 9.470 37,456 +0.74(+8.53%)
Aug 04, 2015 8.760 8.780 8.720 8.726 28,233 +0.10(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.