BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.50	10.62	10.31	10.51	10.51	-1.27%	91,283
Feb 19, 2026	10.58	10.67	10.44	10.64	10.64	0.24%	230,745
Feb 18, 2026	10.52	10.67	10.43	10.62	10.62	0.76%	64,535
Feb 17, 2026	10.47	10.58	10.37	10.54	10.54	0.33%	53,159
Feb 16, 2026	10.47	10.50	10.39	10.50	10.50	1.65%	48,972
Feb 13, 2026	10.55	10.58	10.08	10.33	10.33	-1.48%	59,703
Feb 12, 2026	10.68	10.69	10.36	10.49	10.49	-1.83%	64,447
Feb 11, 2026	10.62	10.69	10.60	10.68	10.68	3.19%	91,796
Feb 10, 2026	10.29	10.37	10.22	10.35	10.35	1.77%	81,790
Feb 9, 2026	10.16	10.18	10.00	10.17	10.17	0.59%	79,803
Feb 6, 2026	9.97	10.26	9.90	10.11	10.11	3.69%	133,831
Feb 5, 2026	9.88	9.93	9.67	9.75	9.75	2.01%	110,339
Feb 4, 2026	9.80	9.83	9.50	9.56	9.56	-	197,923
Feb 3, 2026	9.76	9.81	9.52	9.56	9.56	-3.10%	228,813
Feb 2, 2026	9.78	10.10	9.75	9.86	9.86	-6.46%	308,941
Jan 30, 2026	10.54	10.65	10.46	10.55	10.55	-1.45%	93,235
Jan 29, 2026	10.82	10.94	10.66	10.70	10.70	-1.92%	98,545
Jan 28, 2026	10.94	10.97	10.86	10.91	10.91	3.36%	99,228
Jan 27, 2026	10.67	10.68	10.52	10.56	10.56	-1.08%	74,512
Jan 26, 2026	10.65	10.76	10.65	10.67	10.67	-1.84%	106,829
Jan 23, 2026	10.88	10.96	10.82	10.87	10.87	-1.23%	71,266
Jan 22, 2026	10.91	11.05	10.89	11.01	11.01	0.05%	71,618
Jan 21, 2026	10.78	11.00	10.76	11.00	11.00	3.77%	86,225
Jan 20, 2026	10.77	10.77	10.53	10.60	10.60	-5.40%	136,956
Jan 19, 2026	11.07	11.30	11.06	11.21	11.21	1.54%	114,200
Jan 16, 2026	10.99	11.09	10.87	11.04	11.04	-0.27%	99,884
Jan 15, 2026	10.91	11.20	10.86	11.07	11.07	3.51%	93,901
Jan 14, 2026	10.73	10.79	10.60	10.69	10.69	-0.56%	83,445
Jan 13, 2026	10.71	10.78	10.64	10.75	10.75	0.84%	117,184
Jan 12, 2026	10.48	10.71	10.47	10.66	10.66	2.11%	170,153
Jan 9, 2026	10.49	10.52	10.39	10.44	10.44	-0.10%	85,998
Jan 8, 2026	10.42	10.49	10.37	10.45	10.45	-0.29%	74,729
Jan 7, 2026	10.53	10.59	10.47	10.48	10.48	-3.81%	141,923
Jan 6, 2026	10.82	11.00	10.80	10.90	10.90	1.73%	120,417
Jan 5, 2026	10.66	10.73	10.51	10.71	10.71	-1.74%	252,023
Jan 2, 2026	10.76	11.01	10.76	10.90	10.90	1.87%	142,245
Dec 30, 2025	10.70	10.71	10.64	10.70	10.70	0.94%	71,850
Dec 29, 2025	10.68	10.68	10.44	10.60	10.60	4.64%	172,017
Dec 23, 2025	10.18	10.22	10.07	10.13	10.13	-0.78%	189,261
Dec 22, 2025	10.30	10.30	10.17	10.21	10.21	-0.87%	140,700
Dec 19, 2025	10.30	10.34	10.21	10.30	10.30	-0.24%	122,148
Dec 18, 2025	10.20	10.39	10.10	10.33	10.33	0.24%	172,873
Dec 17, 2025	10.40	10.48	10.21	10.30	10.30	-0.19%	143,388
Dec 16, 2025	10.38	10.43	10.26	10.32	10.32	-1.67%	90,773
Dec 15, 2025	10.54	10.57	10.43	10.50	10.50	-0.52%	109,797
Dec 12, 2025	10.78	10.87	10.54	10.55	10.55	-1.40%	113,902
Dec 11, 2025	10.70	10.76	10.59	10.70	10.70	-0.47%	96,704
Dec 10, 2025	10.78	10.84	10.71	10.75	10.75	0.23%	75,077
Dec 9, 2025	10.87	10.89	10.71	10.73	10.73	-2.46%	70,738
Dec 8, 2025	10.98	11.01	10.83	11.00	11.00	1.06%	53,909