BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	10.83	10.91	10.61	10.91	10.91	0.09%	88,837
Nov 28, 2025	10.89	10.90	10.78	10.90	10.90	1.63%	45,492
Nov 27, 2025	10.76	10.87	10.72	10.72	10.72	-0.69%	39,894
Nov 26, 2025	10.87	10.96	10.59	10.80	10.80	1.03%	66,625
Nov 25, 2025	10.66	10.81	10.55	10.69	10.69	0.66%	59,533
Nov 24, 2025	10.65	10.71	10.43	10.62	10.62	0.66%	79,531
Nov 21, 2025	10.34	10.55	10.00	10.55	10.55	1.39%	238,353
Nov 20, 2025	10.57	10.66	10.36	10.40	10.40	-2.07%	110,619
Nov 19, 2025	10.69	10.70	10.58	10.62	10.62	-0.98%	97,988
Nov 18, 2025	10.70	10.79	10.62	10.73	10.73	-1.74%	96,205
Nov 17, 2025	11.08	11.24	10.87	10.92	10.92	-2.20%	87,543
Nov 14, 2025	11.15	11.20	10.90	11.16	11.16	-0.31%	59,744
Nov 13, 2025	11.35	11.41	11.13	11.20	11.20	0.72%	117,524
Nov 12, 2025	11.20	11.25	11.02	11.12	11.12	-1.55%	71,993
Nov 11, 2025	11.30	11.36	11.17	11.29	11.29	-1.05%	92,094
Nov 10, 2025	11.31	11.41	11.12	11.41	11.41	6.89%	136,468
Nov 7, 2025	10.90	10.96	10.67	10.68	10.68	-1.88%	166,292
Nov 6, 2025	10.82	11.04	10.73	10.88	10.88	1.07%	114,630
Nov 5, 2025	10.69	10.80	10.52	10.77	10.77	0.14%	94,788
Nov 4, 2025	10.84	10.87	10.15	10.75	10.75	-1.60%	449,444
Nov 3, 2025	11.05	11.13	10.88	10.93	10.93	-3.10%	222,167
Oct 31, 2025	11.18	11.28	11.03	11.28	11.28	-0.49%	199,720
Oct 30, 2025	11.50	11.70	11.10	11.33	11.33	-3.16%	247,860
Oct 29, 2025	11.67	11.77	11.61	11.70	11.70	0.52%	62,950
Oct 28, 2025	11.57	11.72	11.52	11.64	11.64	-0.94%	116,053
Oct 27, 2025	11.67	11.76	11.63	11.75	11.75	1.47%	68,350
Oct 24, 2025	11.55	11.60	11.48	11.58	11.58	-0.13%	58,428
Oct 23, 2025	11.44	11.64	11.44	11.60	11.60	1.44%	109,567
Oct 22, 2025	11.43	11.50	11.35	11.43	11.43	-0.78%	107,412
Oct 21, 2025	11.65	11.67	11.49	11.52	11.52	-2.33%	99,246
Oct 20, 2025	11.52	11.80	11.50	11.80	11.80	0.81%	106,785
Oct 17, 2025	11.51	11.70	11.14	11.70	11.70	-0.47%	188,289
Oct 16, 2025	11.83	11.96	11.76	11.76	11.76	-1.22%	66,740
Oct 15, 2025	11.94	12.05	11.89	11.90	11.90	2.06%	133,558
Oct 14, 2025	11.74	11.77	11.57	11.66	11.66	-0.68%	77,133
Oct 13, 2025	11.52	11.86	11.52	11.74	11.74	3.07%	122,609
Oct 10, 2025	12.22	12.22	11.30	11.39	11.39	-5.16%	213,345
Oct 9, 2025	12.23	12.24	11.95	12.01	12.01	-1.03%	107,754
Oct 8, 2025	12.03	12.15	12.02	12.14	12.14	2.23%	136,445
Oct 7, 2025	11.86	12.04	11.84	11.87	11.87	-1.04%	103,335
Oct 6, 2025	11.85	12.01	11.81	12.00	12.00	-0.21%	279,701
Oct 3, 2025	11.96	12.12	11.92	12.02	12.02	-2.59%	105,752
Oct 2, 2025	12.34	12.49	12.32	12.34	12.34	2.24%	242,423
Oct 1, 2025	12.04	12.10	11.91	12.07	12.07	0.37%	105,681
Sep 30, 2025	11.94	12.17	11.94	12.03	12.03	0.54%	135,422
Sep 29, 2025	11.89	11.96	11.78	11.96	11.96	2.22%	114,178
Sep 26, 2025	11.83	11.88	11.66	11.70	11.70	-1.31%	106,373
Sep 25, 2025	11.83	11.95	11.72	11.86	11.86	3.04%	151,761
Sep 24, 2025	11.57	11.58	11.44	11.51	11.51	-0.48%	154,868
Sep 23, 2025	11.56	11.68	11.47	11.56	11.56	-3.43%	279,355