BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	63,862
Nov 21, 2025	0.88	0.90	0.88	0.90	0.90	1.12%	117,958
Nov 20, 2025	0.90	0.91	0.89	0.89	0.89	-2.20%	156,390
Nov 19, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	10,913
Nov 18, 2025	0.93	0.93	0.92	0.92	0.92	-4.17%	177,972
Nov 17, 2025	0.96	0.96	0.95	0.96	0.96	-	13,140
Nov 14, 2025	0.96	0.96	0.95	0.96	0.96	-	53,799
Nov 13, 2025	0.96	0.98	0.96	0.96	0.96	-	65,613
Nov 12, 2025	0.95	0.96	0.95	0.96	0.96	-	27,300
Nov 11, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	7,514
Nov 10, 2025	0.96	0.97	0.95	0.95	0.95	2.15%	249,510
Nov 7, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	95,762
Nov 6, 2025	0.91	0.94	0.91	0.94	0.94	3.30%	176,784
Nov 5, 2025	0.89	0.92	0.89	0.91	0.91	-1.09%	96,284
Nov 4, 2025	0.94	0.94	0.92	0.92	0.92	-4.17%	322,055
Nov 3, 2025	0.94	0.96	0.93	0.96	0.96	-	491,969
Oct 31, 2025	0.95	0.97	0.94	0.96	0.96	-3.03%	654,956
Oct 30, 2025	1.00	1.00	0.98	0.99	0.99	-1.98%	2,859,209
Oct 29, 2025	1.01	1.01	1.01	1.01	1.01	2.02%	20
Oct 28, 2025	1.01	1.01	0.99	0.99	0.99	-2.94%	372,543
Oct 27, 2025	1.01	1.02	1.01	1.02	1.02	2.00%	574,145
Oct 24, 2025	1.00	1.01	0.99	1.00	1.00	-	160,395
Oct 22, 2025	0.99	1.00	0.98	1.00	1.00	-0.99%	404,809
Oct 21, 2025	1.02	1.02	0.99	1.01	1.01	-0.98%	1,603,548
Oct 20, 2025	1.00	1.02	1.00	1.02	1.02	3.03%	313,716
Oct 17, 2025	1.01	1.01	0.98	0.99	0.99	-1.98%	1,575,345