BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	105.50	107.80	103.50	106.50	106.50	3.70%	35,805,020
Mar 26, 2026	106.70	107.80	102.50	102.70	102.70	-3.48%	23,372,650
Mar 25, 2026	109.00	109.00	105.70	106.40	106.40	-0.56%	31,918,630
Mar 24, 2026	104.50	107.10	100.90	107.00	107.00	4.49%	46,800,830
Mar 23, 2026	104.20	108.00	101.70	102.40	102.40	-1.35%	71,168,840
Mar 20, 2026	103.50	106.20	102.70	103.80	103.80	0.58%	38,791,780
Mar 19, 2026	101.20	104.70	100.80	103.20	103.20	0.98%	26,168,510
Mar 18, 2026	105.40	105.60	101.30	102.20	102.20	-2.20%	22,677,640
Mar 17, 2026	105.20	107.60	103.30	104.50	104.50	0.19%	44,880,570
Mar 16, 2026	96.75	104.80	95.75	104.30	104.30	7.80%	56,801,890
Mar 13, 2026	97.50	98.80	96.20	96.75	96.75	-1.48%	16,595,330
Mar 12, 2026	98.15	98.95	96.85	98.20	98.20	0.05%	24,477,860
Mar 11, 2026	97.20	99.45	96.30	98.15	98.15	1.24%	27,470,650
Mar 10, 2026	98.85	98.90	95.65	96.95	96.95	-1.12%	29,806,450
Mar 9, 2026	90.40	98.30	90.40	98.05	98.05	3.54%	54,953,390
Mar 6, 2026	93.00	94.70	91.20	94.70	94.70	2.27%	59,157,310
Mar 5, 2026	96.50	97.20	90.90	92.60	92.60	-2.58%	37,866,090
Mar 4, 2026	94.55	95.70	92.70	95.05	95.05	-1.20%	39,344,350
Mar 3, 2026	100.00	100.70	95.40	96.20	96.20	-2.93%	36,339,810
Mar 2, 2026	93.00	99.90	92.10	99.10	99.10	4.37%	51,441,320
Feb 27, 2026	94.90	95.70	93.60	94.95	94.95	-	21,042,110
Feb 26, 2026	99.65	99.65	94.75	94.95	94.95	-3.85%	20,402,440
Feb 25, 2026	99.35	101.10	98.25	98.75	98.75	-0.60%	19,338,320
Feb 24, 2026	99.05	99.60	97.40	99.35	99.35	-0.75%	18,072,460
Feb 23, 2026	96.25	100.40	96.25	100.10	100.10	4.87%	23,088,410
Feb 20, 2026	97.65	98.00	95.30	95.45	95.45	-2.40%	14,041,710
Feb 16, 2026	97.00	97.90	95.65	97.80	97.80	0.05%	8,734,638
Feb 13, 2026	96.45	98.70	96.35	97.75	97.75	-0.81%	13,394,550
Feb 12, 2026	100.00	100.00	98.35	98.55	98.55	-0.61%	14,838,300
Feb 11, 2026	97.00	100.40	96.05	99.15	99.15	3.50%	25,412,400
Feb 10, 2026	94.60	97.30	94.15	95.80	95.80	2.41%	24,228,240
Feb 9, 2026	93.90	94.45	93.35	93.55	93.55	1.35%	15,298,970
Feb 6, 2026	89.80	94.15	89.80	92.30	92.30	1.15%	28,762,250
Feb 5, 2026	89.20	92.75	88.85	91.25	91.25	1.39%	31,958,130
Feb 4, 2026	88.90	91.55	88.50	90.00	90.00	-	26,973,980
Feb 3, 2026	91.10	91.70	88.90	90.00	90.00	-1.10%	35,262,550
Feb 2, 2026	96.45	96.45	89.40	91.00	91.00	-6.91%	64,818,390
Jan 30, 2026	101.80	101.80	97.40	97.75	97.75	-3.98%	28,686,460
Jan 29, 2026	103.00	103.00	100.60	101.80	101.80	-0.97%	35,342,440
Jan 28, 2026	99.35	102.90	97.35	102.80	102.80	4.58%	38,370,520
Jan 27, 2026	99.50	99.50	98.10	98.30	98.30	-0.20%	18,089,980
Jan 26, 2026	99.90	99.90	97.60	98.50	98.50	-1.10%	14,820,330
Jan 23, 2026	100.00	100.20	98.55	99.60	99.60	-0.15%	13,763,080
Jan 22, 2026	99.50	100.20	98.35	99.75	99.75	0.71%	18,458,280
Jan 21, 2026	96.85	99.55	96.50	99.05	99.05	2.11%	19,217,520
Jan 20, 2026	100.80	101.00	97.00	97.00	97.00	-3.67%	25,116,280
Jan 19, 2026	100.50	101.80	99.40	100.70	100.70	1.51%	17,793,970
Jan 16, 2026	101.00	101.60	98.95	99.20	99.20	0.10%	20,613,930
Jan 15, 2026	98.00	100.10	97.60	99.10	99.10	1.54%	22,153,310
Jan 14, 2026	98.00	99.40	96.95	97.60	97.60	0.36%	20,475,880