BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	11.27	11.37	11.14	11.29	11.29	-0.96%	84,395
Nov 10, 2025	11.37	11.43	11.10	11.40	11.40	5.65%	182,176
Nov 7, 2025	10.93	10.96	10.56	10.79	10.79	-	166,292
Nov 6, 2025	10.85	11.04	10.72	10.79	10.79	-0.09%	142,286
Nov 5, 2025	10.68	10.83	10.52	10.80	10.80	1.41%	412,459
Nov 4, 2025	10.82	10.91	10.11	10.65	10.65	-2.56%	449,444
Nov 3, 2025	11.00	11.15	10.85	10.93	10.93	-2.24%	315,328
Oct 31, 2025	11.15	11.32	10.99	11.18	11.18	-1.58%	288,009
Oct 30, 2025	11.55	11.73	11.03	11.36	11.36	-3.48%	288,009
Oct 29, 2025	11.67	11.77	11.60	11.77	11.77	0.86%	116,023
Oct 28, 2025	11.58	11.75	11.52	11.67	11.67	-0.34%	116,053
Oct 27, 2025	11.64	11.83	11.62	11.71	11.71	1.39%	105,681
Oct 24, 2025	11.57	11.64	11.48	11.55	11.55	-1.03%	117,971
Oct 23, 2025	11.40	11.67	11.40	11.67	11.67	2.10%	117,971
Oct 22, 2025	11.45	11.52	11.33	11.43	11.43	-0.44%	117,971
Oct 21, 2025	11.67	11.70	11.45	11.48	11.48	-1.88%	117,971
Oct 20, 2025	11.54	11.85	11.48	11.70	11.70	0.78%	120,308
Oct 17, 2025	11.59	11.79	11.14	11.61	11.61	-1.69%	270,593
Oct 16, 2025	11.80	11.96	11.73	11.81	11.81	-0.42%	83,944
Oct 15, 2025	11.88	12.08	11.76	11.86	11.86	0.85%	133,558
Oct 14, 2025	11.84	11.85	11.53	11.76	11.76	0.17%	175,487
Oct 13, 2025	11.50	11.88	11.45	11.74	11.74	2.35%	158,771
Oct 10, 2025	12.17	12.22	11.10	11.47	11.47	-4.81%	345,340
Oct 9, 2025	12.21	12.25	11.92	12.05	12.05	-0.99%	107,754
Oct 8, 2025	12.17	12.18	12.01	12.17	12.17	1.67%	136,445
Oct 7, 2025	11.88	12.05	11.84	11.97	11.97	-0.08%	174,768
Oct 6, 2025	11.90	12.02	11.80	11.98	11.98	-0.33%	279,701
Oct 3, 2025	11.96	12.12	11.82	12.02	12.02	-2.99%	282,805
Oct 2, 2025	12.26	12.54	12.25	12.39	12.39	2.74%	282,805
Oct 1, 2025	12.10	12.15	11.91	12.06	12.06	-0.17%	172,385
Sep 30, 2025	11.98	12.17	11.90	12.08	12.08	1.26%	172,385
Sep 29, 2025	11.86	11.97	11.78	11.93	11.93	1.19%	132,815
Sep 26, 2025	11.90	11.93	11.62	11.79	11.79	-0.84%	109,817
Sep 25, 2025	11.71	11.97	11.67	11.89	11.89	3.12%	292,108
Sep 24, 2025	11.47	11.59	11.42	11.53	11.53	-0.43%	292,108
Sep 23, 2025	11.53	11.69	11.44	11.58	11.58	-3.66%	371,862
Sep 22, 2025	12.10	12.12	11.81	12.02	12.02	-3.69%	408,056
Sep 19, 2025	12.25	12.50	12.22	12.48	12.48	1.05%	123,379
Sep 18, 2025	12.41	12.48	12.13	12.35	12.35	-	207,393
Sep 17, 2025	12.14	12.39	12.14	12.35	12.35	2.83%	215,629
Sep 16, 2025	11.90	12.11	11.86	12.01	12.01	1.35%	157,732
Sep 15, 2025	11.70	11.93	11.70	11.85	11.85	3.04%	355,779
Sep 12, 2025	11.65	11.68	11.35	11.50	11.50	-3.28%	209,729
Sep 11, 2025	11.55	11.89	11.47	11.89	11.89	3.03%	127,310
Sep 10, 2025	11.66	11.66	11.40	11.54	11.54	-1.45%	149,698
Sep 9, 2025	11.54	11.72	11.38	11.71	11.71	1.30%	155,282
Sep 8, 2025	11.53	11.67	11.41	11.56	11.56	0.78%	124,861
Sep 5, 2025	11.52	11.75	11.40	11.47	11.47	-0.52%	507,571
Sep 4, 2025	11.67	11.69	11.37	11.53	11.53	-2.95%	507,571
Sep 3, 2025	12.03	12.03	11.80	11.88	11.88	-1.16%	225,858