BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.86	0.86	0.85	0.85	0.85	-	45,246
Feb 6, 2026	0.85	0.87	0.84	0.85	0.85	1.19%	10,156,800
Feb 5, 2026	0.85	0.85	0.83	0.84	0.84	-	285,951
Feb 4, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	74,190
Feb 3, 2026	0.83	0.83	0.81	0.83	0.83	-1.19%	10,685,670
Feb 2, 2026	0.85	0.85	0.83	0.84	0.84	-5.62%	1,064,324
Jan 30, 2026	0.90	0.91	0.89	0.89	0.89	-4.30%	609,644
Jan 29, 2026	0.93	0.94	0.92	0.93	0.93	-2.11%	973,046
Jan 28, 2026	0.89	0.95	0.89	0.95	0.95	5.56%	618,896
Jan 27, 2026	0.90	0.90	0.89	0.90	0.90	-	1,141,190
Jan 26, 2026	0.90	0.90	0.88	0.90	0.90	-	123,946
Jan 23, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	341,824
Jan 22, 2026	0.91	0.91	0.90	0.91	0.91	-	63,820
Jan 21, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	199,524
Jan 20, 2026	0.90	0.90	0.89	0.89	0.89	-3.26%	198,884
Jan 19, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	56,732
Jan 16, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	73,863
Jan 15, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	135,053
Jan 14, 2026	0.91	0.91	0.90	0.91	0.91	-	33,132
Jan 13, 2026	0.91	0.92	0.89	0.91	0.91	4.60%	218,344
Jan 12, 2026	0.87	0.89	0.86	0.87	0.87	-1.14%	47,087
Jan 9, 2026	0.88	0.88	0.87	0.88	0.88	-	73,585
Jan 8, 2026	0.87	0.88	0.87	0.88	0.88	-1.12%	149,077
Jan 7, 2026	0.88	0.89	0.86	0.89	0.89	-2.20%	263,367
Jan 6, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	3,068,706
Jan 5, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	136,113
Dec 30, 2025	0.89	0.91	0.89	0.90	0.90	-	151,061
Dec 29, 2025	0.90	0.91	0.89	0.90	0.90	3.45%	666,280
Dec 26, 2025	0.86	0.88	0.85	0.87	0.87	1.16%	739,211
Dec 25, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	14,884
Dec 24, 2025	0.86	0.86	0.85	0.85	0.85	-	18,390
Dec 23, 2025	0.86	0.87	0.84	0.85	0.85	-2.30%	395,742
Dec 22, 2025	0.87	0.87	0.85	0.87	0.87	-	100,224
Dec 19, 2025	0.87	0.87	0.86	0.87	0.87	-	72,609
Dec 18, 2025	0.87	0.88	0.86	0.87	0.87	-2.25%	150,378
Dec 17, 2025	0.86	0.89	0.86	0.89	0.89	1.14%	476,966
Dec 16, 2025	0.88	0.88	0.86	0.88	0.88	-1.12%	3,038,375
Dec 15, 2025	0.90	0.91	0.88	0.89	0.89	-2.20%	164,441
Dec 12, 2025	0.91	0.92	0.90	0.91	0.91	-	10,170
Dec 11, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	90,995
Dec 9, 2025	0.92	0.92	0.91	0.92	0.92	-	50,071
Dec 8, 2025	0.93	0.93	0.92	0.92	0.92	1.10%	2,792
Dec 4, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	25,469
Dec 3, 2025	0.92	0.92	0.91	0.92	0.92	-2.13%	25,032
Dec 2, 2025	0.94	0.94	0.93	0.94	0.94	2.17%	97,727
Dec 1, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	19,121
Nov 28, 2025	0.92	0.93	0.91	0.93	0.93	-	14,049
Nov 27, 2025	0.92	0.94	0.92	0.93	0.93	-	22,090
Nov 26, 2025	0.93	0.94	0.93	0.93	0.93	1.09%	25,534
Nov 25, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	350,632