BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.39	0.39	0.37	0.39	0.39	-2.50%	30,349,863
Mar 2, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	35,376,457
Feb 27, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	4,677,599
Feb 26, 2026	0.38	0.39	0.37	0.39	0.39	-2.50%	11,157,800
Feb 25, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	2,312,385
Feb 24, 2026	0.39	0.40	0.38	0.39	0.39	-	29,370,100
Feb 23, 2026	0.39	0.40	0.39	0.39	0.39	5.41%	7,466,925
Feb 20, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	6,096,814
Feb 19, 2026	0.39	0.39	0.38	0.38	0.38	-	1,478,601
Feb 18, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	1,212,735
Feb 17, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,405,180
Feb 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	4,758,517
Feb 13, 2026	0.39	0.39	0.38	0.39	0.39	-	6,595,678
Feb 12, 2026	0.39	0.40	0.38	0.39	0.39	-	4,962,615
Feb 11, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	10,521,814
Feb 10, 2026	0.38	0.39	0.37	0.38	0.38	-	4,079,027
Feb 9, 2026	0.38	0.38	0.37	0.38	0.38	-	20,684,535
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	13,126,420
Feb 5, 2026	0.37	0.38	0.36	0.37	0.37	-	10,590,940
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	-	1,821,444
Feb 3, 2026	0.37	0.37	0.35	0.37	0.37	-2.63%	20,215,880
Feb 2, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	34,821,070
Jan 30, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	3,409,889
Jan 29, 2026	0.40	0.41	0.40	0.41	0.41	-	2,459,749
Jan 28, 2026	0.39	0.41	0.38	0.41	0.41	5.13%	7,989,788
Jan 27, 2026	0.39	0.40	0.39	0.39	0.39	-	4,716,281
Jan 26, 2026	0.39	0.40	0.39	0.39	0.39	-	1,095,940
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	1,371,357
Jan 22, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	12,822,644
Jan 21, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	7,472,371
Jan 20, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	26,133,335
Jan 19, 2026	0.41	0.41	0.40	0.41	0.41	-	3,750,044
Jan 16, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	6,206,061
Jan 15, 2026	0.40	0.41	0.40	0.40	0.40	-	32,853,670
Jan 14, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	9,129,974
Jan 13, 2026	0.39	0.40	0.38	0.39	0.39	-	13,333,790
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	7,057,835
Jan 9, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	731,675
Jan 8, 2026	0.39	0.39	0.38	0.39	0.39	-	1,606,408
Jan 7, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	5,979,716
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	5,674,104
Jan 5, 2026	0.40	0.40	0.38	0.39	0.39	-	11,139,540
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