BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	10.99	11.04	10.83	10.88	10.88	0.65%	82,706
Dec 4, 2025	10.77	10.96	10.77	10.81	10.81	-0.14%	68,246
Dec 3, 2025	10.83	10.90	10.73	10.83	10.83	-1.19%	162,325
Dec 2, 2025	11.01	11.19	10.96	10.96	10.96	0.46%	55,109
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