BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	96.45	97.75	96.25	96.50	-	-1.28%	2,665,363
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
Jan 13, 2026	98.60	100.30	96.70	97.25	97.25	1.62%	39,644,110
Jan 12, 2026	96.20	96.20	94.00	95.70	95.70	1.22%	15,335,540
Jan 9, 2026	94.50	95.75	94.40	94.55	94.55	-0.11%	13,612,860
Jan 8, 2026	95.30	95.30	93.80	94.65	94.65	-0.68%	16,012,270
Jan 7, 2026	99.20	99.75	94.75	95.30	95.30	-3.93%	38,683,970
Jan 6, 2026	97.50	99.60	96.30	99.20	99.20	3.55%	31,538,950
Jan 5, 2026	98.30	98.30	95.80	95.80	95.80	-2.99%	24,938,190
Jan 2, 2026	96.00	99.15	94.15	98.75	98.75	3.57%	16,921,910
Dec 31, 2025	97.60	98.35	94.85	95.35	95.35	-2.31%	14,425,430
Dec 30, 2025	97.35	98.45	96.95	97.60	97.60	0.51%	14,917,040
Dec 29, 2025	96.90	99.80	96.85	97.10	97.10	3.74%	32,251,680
Dec 24, 2025	92.50	94.25	92.50	93.60	93.60	0.54%	10,027,950
Dec 23, 2025	94.40	94.55	92.90	93.10	93.10	-0.69%	15,259,380
Dec 22, 2025	93.70	94.75	93.30	93.75	93.75	0.05%	14,215,700
Dec 19, 2025	94.30	94.45	93.25	93.70	93.70	-0.21%	20,108,020
Dec 18, 2025	93.80	94.00	92.60	93.90	93.90	-1.42%	18,780,010
Dec 17, 2025	94.10	95.90	92.95	95.25	95.25	0.74%	20,502,260
Dec 16, 2025	95.50	96.25	93.80	94.55	94.55	-1.51%	21,298,070
Dec 15, 2025	97.00	98.40	95.85	96.00	96.00	-2.54%	17,746,100
Dec 12, 2025	97.35	98.90	97.20	98.50	98.50	1.18%	16,769,660
Dec 11, 2025	98.40	98.75	96.70	97.35	97.35	-0.41%	12,068,560
Dec 10, 2025	97.05	98.10	96.65	97.75	97.75	-0.26%	13,911,960
Dec 9, 2025	99.30	99.70	97.65	98.00	98.00	-1.31%	13,406,530
Dec 8, 2025	99.15	100.30	98.70	99.30	99.30	0.15%	17,797,860
Dec 5, 2025	98.00	100.20	97.25	99.15	99.15	0.76%	22,415,770
Dec 4, 2025	97.95	98.65	96.85	98.40	98.40	0.25%	15,838,800