BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.39	0.40	0.38	0.39	0.39	-	1,854,795
Dec 29, 2025	0.40	0.40	0.38	0.39	0.39	-	26,405,867
Dec 26, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	16,716,170
Dec 25, 2025	0.38	0.38	0.36	0.38	0.38	-	5,748,590
Dec 24, 2025	0.38	0.38	0.37	0.38	0.38	-	1,573,352
Dec 23, 2025	0.38	0.38	0.37	0.38	0.38	-	7,942,521
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	1,494,484
Dec 19, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	3,454,460
Dec 18, 2025	0.38	0.38	0.37	0.38	0.38	-	10,487,690
Dec 17, 2025	0.38	0.39	0.37	0.38	0.38	-2.56%	7,923,378
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	6,090,294
Dec 15, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	19,375,020
Dec 12, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	5,464,339
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	1,980,120
Dec 9, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,585,561
Dec 8, 2025	0.40	0.41	0.40	0.41	0.41	-	859,539
Dec 4, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	6,237,525
Dec 3, 2025	0.41	0.41	0.40	0.40	0.40	-	12,886,788
Dec 2, 2025	0.41	0.42	0.40	0.40	0.40	-	15,813,560
Dec 1, 2025	0.41	0.41	0.40	0.40	0.40	-	2,170,890
Nov 28, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	422,307
Nov 27, 2025	0.41	0.41	0.39	0.41	0.41	2.50%	2,620,085
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	-	2,335,682
Nov 25, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	1,323,979
Nov 24, 2025	0.39	0.41	0.39	0.39	0.39	-	11,440,664
Nov 21, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	25,524,488
Nov 20, 2025	0.40	0.40	0.39	0.40	0.40	-	22,646,410
Nov 19, 2025	0.40	0.41	0.39	0.40	0.40	-	16,995,550
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	25,902,350
Nov 17, 2025	0.41	0.43	0.41	0.42	0.42	-	6,520,022
Nov 14, 2025	0.42	0.43	0.41	0.42	0.42	-	5,739,768
Nov 13, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	54,522,580
Nov 12, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	2,794,695
Nov 11, 2025	0.43	0.43	0.41	0.42	0.42	-	5,581,163
Nov 10, 2025	0.42	0.43	0.41	0.42	0.42	5.00%	24,212,930
Nov 7, 2025	0.40	0.41	0.40	0.40	0.40	-	26,320,960
Nov 6, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	18,726,320
Nov 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	7,387,910
Nov 4, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	39,050,690
Nov 3, 2025	0.41	0.42	0.40	0.41	0.41	-	74,783,820
Oct 31, 2025	0.42	0.42	0.41	0.41	0.41	-4.65%	31,202,990
Oct 30, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	2,989,668
Oct 29, 2025	0.44	0.44	0.43	0.44	0.44	-	1,094,495
Oct 28, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	10,252,590
Oct 27, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	5,506,827
Oct 24, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	4,091,746
Oct 22, 2025	0.43	0.44	0.43	0.43	0.43	-	18,638,650
Oct 21, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	8,701,973
Oct 20, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	26,524,690
Oct 17, 2025	0.44	0.45	0.43	0.43	0.43	-4.44%	34,646,870