BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.88	0.88	0.86	0.87	0.87	-3.33%	1,539,791
Mar 2, 2026	0.87	0.91	0.86	0.90	0.90	3.45%	460,919
Feb 27, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	121,866
Feb 26, 2026	0.87	0.87	0.85	0.86	0.86	-3.37%	211,486
Feb 25, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	39,641
Feb 24, 2026	0.90	0.90	0.89	0.90	0.90	-	366,192
Feb 23, 2026	0.89	0.90	0.88	0.90	0.90	3.45%	386,342
Feb 20, 2026	0.88	0.89	0.86	0.87	0.87	-3.33%	1,148,484
Feb 19, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	65,841
Feb 18, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	41,816
Feb 17, 2026	0.90	0.90	0.89	0.90	0.90	2.27%	25,366
Feb 16, 2026	0.88	0.89	0.87	0.88	0.88	-2.22%	52,646
Feb 13, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	53,639
Feb 12, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	32,106
Feb 11, 2026	0.89	0.91	0.89	0.90	0.90	3.45%	165,964
Feb 10, 2026	0.86	0.88	0.86	0.87	0.87	2.35%	128,197
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