BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.48	0.48	0.46	0.48	-	2.13%	10,680,880
Aug 21, 2025	0.48	0.48	0.46	0.47	-	-	32,960,880
Aug 20, 2025	0.48	0.48	0.47	0.47	-	-2.08%	47,089,870
Aug 19, 2025	0.48	0.49	0.47	0.48	-	-	11,161,290
Aug 18, 2025	0.48	0.49	0.47	0.48	-	2.13%	14,085,900
Aug 15, 2025	0.47	0.48	0.46	0.47	-	-2.08%	9,731,854
Aug 14, 2025	0.48	0.48	0.46	0.48	-	-2.04%	24,003,100
Aug 13, 2025	0.47	0.49	0.47	0.49	-	6.52%	21,636,230
Aug 8, 2025	0.47	0.47	0.45	0.46	-	-2.13%	10,715,660
Aug 7, 2025	0.47	0.47	0.46	0.47	-	2.17%	7,281,432
Aug 6, 2025	0.46	0.47	0.45	0.46	-	-	20,623,560
Aug 5, 2025	0.47	0.47	0.46	0.46	-	-4.17%	16,667,020
Aug 4, 2025	0.48	0.48	0.46	0.48	-	-	105,616,900
Aug 1, 2025	0.48	0.50	0.47	0.48	-	-2.04%	58,041,460
Jul 31, 2025	0.49	0.50	0.48	0.49	-	-3.92%	31,916,770
Jul 30, 2025	0.52	0.52	0.50	0.51	-	-3.77%	23,533,660
Jul 29, 2025	0.53	0.53	0.52	0.53	-	-1.85%	20,085,210
Jul 25, 2025	0.54	0.54	0.52	0.54	-	-	10,565,440
Jul 24, 2025	0.56	0.56	0.54	0.54	-	-3.57%	17,977,760
Jul 23, 2025	0.55	0.56	0.54	0.56	-	-	21,312,270
Jul 22, 2025	0.53	0.56	0.53	0.56	-	5.66%	18,143,350
Jul 21, 2025	0.53	0.53	0.52	0.53	-	-	6,307,029
Jul 18, 2025	0.51	0.53	0.51	0.53	-	1.92%	15,227,430
Jul 17, 2025	0.51	0.52	0.51	0.52	-	1.96%	11,093,790
Jul 16, 2025	0.51	0.52	0.50	0.51	-	-	18,609,150
Jul 15, 2025	0.50	0.51	0.49	0.51	-	2.00%	17,239,520
Jul 14, 2025	0.50	0.50	0.49	0.50	-	-	6,232,988
Jul 11, 2025	0.50	0.51	0.49	0.50	-	-	17,223,430
Jul 9, 2025	0.51	0.51	0.50	0.50	-	-1.96%	7,570,656
Jul 8, 2025	0.50	0.52	0.50	0.51	-	2.00%	15,172,570
Jul 7, 2025	0.50	0.51	0.50	0.50	-	-	6,293,470
Jul 4, 2025	0.51	0.52	0.49	0.50	-	-	39,078,850
Jul 3, 2025	0.51	0.51	0.50	0.50	-	-1.96%	7,493,293
Jul 2, 2025	0.50	0.51	0.50	0.51	-	2.00%	7,696,329
Jul 1, 2025	0.50	0.51	0.48	0.50	-	-1.96%	47,296,330
Jun 30, 2025	0.51	0.52	0.50	0.51	-	-	45,151,930
Jun 27, 2025	0.52	0.52	0.50	0.51	-	-3.77%	36,249,680
Jun 26, 2025	0.53	0.54	0.52	0.53	-	-1.85%	20,887,960
Jun 25, 2025	0.54	0.56	0.53	0.54	-	-	31,049,170
Jun 24, 2025	0.54	0.55	0.54	0.54	-	1.89%	18,626,840
Jun 23, 2025	0.52	0.54	0.52	0.53	-	-	26,780,900
Jun 20, 2025	0.52	0.54	0.52	0.53	-	1.92%	34,946,160
Jun 19, 2025	0.53	0.53	0.52	0.52	-	-1.89%	26,598,390
Jun 18, 2025	0.54	0.54	0.53	0.53	-	-1.85%	72,082,880
Jun 17, 2025	0.54	0.55	0.53	0.54	-	-	29,724,830
Jun 16, 2025	0.54	0.55	0.53	0.54	-	-	29,664,460
Jun 13, 2025	0.54	0.55	0.53	0.54	-	-3.57%	50,443,710
Jun 12, 2025	0.58	0.58	0.55	0.56	-	-5.08%	94,116,600
Jun 11, 2025	0.58	0.60	0.57	0.59	-	3.51%	116,623,400
Jun 10, 2025	0.61	0.61	0.55	0.57	-	-64.38%	395,323,300