STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Pot stocks trade higher on move to reclassify marijuana in the U.S.

BYD Company Limited (BYDDY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

54.47

-0.88

(-1.59%)

At close: 04:00PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	54.89	54.89	54.35	54.47	54.47	185,407
Apr 29, 2024	55.08	55.63	54.32	55.35	55.35	372,000
Apr 26, 2024	53.95	54.44	53.95	54.32	54.32	370,200
Apr 25, 2024	51.97	52.19	51.30	52.19	52.19	164,600
Apr 24, 2024	51.13	51.30	50.64	51.21	51.21	195,600
Apr 23, 2024	50.40	50.80	50.00	50.20	50.20	495,900
Apr 22, 2024	50.61	51.55	50.61	51.55	51.55	394,900
Apr 19, 2024	51.16	51.76	51.11	51.30	51.30	161,700
Apr 18, 2024	51.99	52.28	51.73	52.06	52.06	266,700
Apr 17, 2024	52.18	52.83	51.46	51.54	51.54	152,100
Apr 16, 2024	51.75	52.35	51.75	52.16	52.16	399,500
Apr 15, 2024	52.90	53.23	51.81	51.97	51.97	278,000
Apr 12, 2024	53.36	53.40	52.43	52.58	52.58	255,800
Apr 11, 2024	53.60	53.94	53.08	53.46	53.46	306,100
Apr 10, 2024	53.07	53.23	52.73	52.98	52.98	238,500
Apr 09, 2024	53.00	53.60	52.90	53.45	53.45	418,000
Apr 08, 2024	51.63	52.06	51.46	51.96	51.96	197,600
Apr 05, 2024	50.48	52.00	50.40	50.94	50.94	703,400
Apr 04, 2024	51.30	51.62	50.84	50.94	50.94	238,800
Apr 03, 2024	50.98	51.21	50.31	51.18	51.18	228,500
Apr 02, 2024	51.85	51.85	51.22	51.55	51.55	336,700
Apr 01, 2024	52.05	52.10	51.29	51.79	51.79	425,800
Mar 28, 2024	51.65	51.65	50.35	50.77	50.77	586,300
Mar 27, 2024	51.85	51.94	51.45	51.61	51.61	1,030,200
Mar 26, 2024	54.78	54.89	53.85	54.25	54.25	315,800
Mar 25, 2024	53.65	54.03	53.50	53.88	53.88	293,300
Mar 22, 2024	54.55	54.70	54.36	54.45	54.45	176,500
Mar 21, 2024	55.14	55.64	54.72	54.72	54.72	177,200
Mar 20, 2024	54.94	55.31	54.65	55.31	55.31	199,000
Mar 19, 2024	54.92	54.95	54.26	54.87	54.87	235,900
Mar 18, 2024	55.28	55.50	54.79	54.89	54.89	326,700
Mar 15, 2024	53.45	54.45	53.39	53.42	53.42	198,000
Mar 14, 2024	54.13	54.25	53.03	53.30	53.30	444,900
Mar 13, 2024	53.39	53.48	52.90	52.93	52.93	405,500
Mar 12, 2024	53.01	53.32	52.84	53.25	53.25	558,500
Mar 11, 2024	49.59	50.74	49.59	50.62	50.62	529,000
Mar 08, 2024	47.91	48.22	47.63	47.76	47.76	303,000
Mar 07, 2024	48.40	48.40	48.00	48.33	48.33	254,400
Mar 06, 2024	49.23	49.89	49.22	49.28	49.28	279,600
Mar 05, 2024	49.12	49.16	48.52	48.73	48.73	420,500
Mar 04, 2024	49.15	49.35	48.00	48.24	48.24	626,200
Mar 01, 2024	49.94	50.15	49.49	49.87	49.87	364,900
Feb 29, 2024	49.58	49.91	49.13	49.38	49.38	594,100
Feb 28, 2024	50.26	50.26	48.93	49.06	49.06	817,700
Feb 27, 2024	51.00	51.60	50.57	51.08	51.08	933,900
Feb 26, 2024	48.10	49.26	48.09	49.21	49.21	671,600
Feb 23, 2024	47.79	47.79	47.00	47.03	47.03	277,300
Feb 22, 2024	47.65	47.70	47.22	47.66	47.66	370,800
Feb 21, 2024	47.87	47.94	47.42	47.59	47.59	417,900
Feb 20, 2024	47.00	47.20	46.36	46.59	46.59	573,200
Feb 16, 2024	48.71	48.87	48.30	48.70	48.70	489,500
Feb 15, 2024	46.99	47.17	46.87	47.08	47.08	319,100
Feb 14, 2024	47.00	47.17	46.63	47.17	47.17	245,500
Feb 13, 2024	47.60	47.72	46.81	46.96	46.96	422,600
Feb 12, 2024	47.23	48.45	47.20	48.19	48.19	443,700
Feb 09, 2024	47.18	47.48	46.66	47.03	47.03	375,100
Feb 08, 2024	47.24	47.27	46.76	47.01	47.01	484,900
Feb 07, 2024	46.99	47.18	46.73	46.99	46.99	604,900
Feb 06, 2024	46.35	47.00	45.88	46.89	46.89	637,500
Feb 05, 2024	43.86	43.93	43.62	43.68	43.68	567,200
Feb 02, 2024	44.16	44.22	43.92	44.21	44.21	774,000
Feb 01, 2024	45.30	45.37	44.92	45.30	45.30	627,500
Jan 31, 2024	44.79	45.30	44.67	44.92	44.92	516,900
Jan 30, 2024	45.74	45.77	45.25	45.48	45.48	1,127,900
Jan 29, 2024	47.50	47.50	46.40	46.60	46.60	1,104,700
Jan 26, 2024	49.00	49.51	49.00	49.28	49.28	780,200
Jan 25, 2024	50.74	50.99	50.20	50.51	50.51	478,700
Jan 24, 2024	52.21	52.29	51.09	51.24	51.24	562,300
Jan 23, 2024	51.23	51.76	51.16	51.63	51.63	501,400
Jan 22, 2024	49.20	49.74	49.02	49.65	49.65	510,100
Jan 19, 2024	50.23	50.70	49.82	50.55	50.55	476,900
Jan 18, 2024	50.55	50.72	50.15	50.45	50.45	322,100
Jan 17, 2024	49.94	50.14	49.81	50.09	50.09	722,400
Jan 16, 2024	52.84	52.85	52.05	52.14	52.14	638,700
Jan 12, 2024	54.28	54.45	53.80	53.88	53.88	309,600
Jan 11, 2024	54.71	54.76	53.66	54.17	54.17	549,000
Jan 10, 2024	52.83	52.83	52.36	52.52	52.52	496,200
Jan 09, 2024	53.53	53.53	52.91	53.06	53.06	1,066,900
Jan 08, 2024	53.29	53.29	52.50	53.20	53.20	633,200
Jan 05, 2024	53.73	53.89	53.32	53.37	53.37	388,400
Jan 04, 2024	54.47	54.47	51.10	53.61	53.61	681,100
Jan 03, 2024	53.93	54.53	53.80	54.46	54.46	788,300
Jan 02, 2024	54.48	54.78	53.52	53.70	53.70	882,200
Dec 29, 2023	55.04	55.46	55.00	55.27	55.27	425,500
Dec 28, 2023	54.15	55.37	54.15	55.06	55.06	551,100
Dec 27, 2023	53.43	53.44	52.95	53.30	53.30	469,600
Dec 26, 2023	53.00	53.87	52.00	53.38	53.38	436,500
Dec 22, 2023	52.43	52.93	52.24	52.71	52.71	328,200
Dec 21, 2023	51.65	52.22	51.50	52.20	52.20	302,100
Dec 20, 2023	51.31	51.50	50.38	50.46	50.46	415,800
Dec 19, 2023	51.66	52.44	51.61	52.31	52.31	244,700
Dec 18, 2023	52.00	52.45	51.50	51.65	51.65	261,900
Dec 15, 2023	53.97	53.97	52.44	52.47	52.47	500,100
Dec 14, 2023	52.55	53.75	52.55	53.72	53.72	417,200
Dec 13, 2023	52.00	52.42	51.34	52.35	52.35	405,500
Dec 12, 2023	53.45	53.45	52.66	52.88	52.88	246,600
Dec 11, 2023	53.76	53.80	53.33	53.73	53.73	327,800
Dec 08, 2023	54.46	54.46	53.67	53.80	53.80	167,100
Dec 07, 2023	55.72	55.72	54.54	54.95	54.95	296,600
Dec 06, 2023	55.37	55.49	54.58	54.63	54.63	334,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7262-0.0060(-0.81%)

CRUDE OIL81.59-1.04(-1.26%)

Bitcoin CAD82,350.40-4,456.63(-5.13%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

BYD Company Limited (BYDDY)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7262
-0.0060(-0.81%)

CRUDE OIL
81.59
-1.04(-1.26%)

Bitcoin CAD
82,350.40
-4,456.63(-5.13%)