BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	81.00	82.90	80.40	80.85	80.85	-1.28%	30,913,070
Jun 17, 2026	83.50	84.00	81.35	81.90	81.90	-2.56%	26,615,010
Jun 16, 2026	85.30	85.70	83.40	84.05	84.05	-1.81%	17,289,590
Jun 15, 2026	87.00	88.00	84.30	85.60	85.60	-1.10%	19,539,630
Jun 12, 2026	84.80	86.70	84.60	86.55	86.55	1.88%	16,484,890
Jun 11, 2026	85.80	86.80	83.65	84.95	84.95	-1.44%	20,844,020
Jun 10, 2026	87.05	87.50	84.25	86.60	86.19	-2.04%	33,622,520
Jun 9, 2026	88.95	89.75	87.85	88.40	87.98	0.40%	14,797,466
Jun 8, 2026	89.00	89.00	86.85	88.05	87.63	-1.84%	25,945,048
Jun 5, 2026	92.00	92.50	89.60	89.70	89.27	-2.29%	26,150,930
Jun 4, 2026	90.05	92.45	90.05	91.80	91.36	-1.55%	24,773,900
Jun 3, 2026	96.70	96.70	93.05	93.25	92.81	-3.62%	28,148,030
Jun 2, 2026	93.60	97.15	92.90	96.75	96.29	6.61%	44,730,540
Jun 1, 2026	91.30	92.75	90.35	90.75	90.32	-0.60%	24,241,370
May 29, 2026	92.40	93.30	89.15	91.30	90.87	1.11%	50,503,510
May 28, 2026	90.70	90.80	88.80	90.30	89.87	-0.44%	30,571,210
May 27, 2026	93.15	93.50	90.15	90.70	90.27	-3.15%	32,965,650
May 26, 2026	92.50	94.80	91.50	93.65	93.21	2.24%	32,533,020
May 22, 2026	90.70	92.30	90.60	91.60	91.16	1.16%	18,267,230
May 21, 2026	90.80	93.20	90.30	90.55	90.12	0.39%	21,982,210
May 20, 2026	93.00	93.00	90.10	90.20	89.77	-3.94%	34,280,540
May 19, 2026	94.30	94.60	92.45	93.90	93.45	0.11%	18,431,310
May 18, 2026	95.55	95.75	92.70	93.80	93.35	-2.75%	29,649,800
May 15, 2026	98.00	98.40	95.80	96.45	95.99	-1.73%	21,951,640
May 14, 2026	100.20	100.90	97.75	98.15	97.68	-	20,727,450
May 13, 2026	99.60	99.80	96.25	98.15	97.68	-1.70%	26,642,720
May 12, 2026	101.20	102.90	99.35	99.85	99.38	-1.82%	16,569,340
May 11, 2026	99.75	102.00	98.05	101.70	101.22	1.95%	23,621,590
May 8, 2026	100.20	102.00	99.65	99.75	99.28	-0.94%	16,811,780
May 7, 2026	100.20	101.80	99.50	100.70	100.22	1.82%	23,883,410
May 6, 2026	101.60	102.00	98.25	98.90	98.43	-2.08%	35,394,780
May 5, 2026	102.20	102.60	98.65	101.00	100.52	-1.94%	21,462,820
May 4, 2026	104.60	104.60	102.50	103.00	102.51	0.49%	15,580,510
Apr 30, 2026	108.90	109.10	102.10	102.50	102.01	-5.36%	36,659,300
Apr 29, 2026	104.40	108.60	104.30	108.30	107.79	4.44%	45,926,080
Apr 28, 2026	106.00	107.00	103.40	103.70	103.21	-2.17%	21,224,850
Apr 27, 2026	102.30	106.80	101.60	106.00	105.50	4.74%	36,998,460
Apr 24, 2026	103.00	103.00	99.45	101.20	100.72	-2.22%	29,804,270
Apr 23, 2026	107.60	107.70	102.00	103.50	103.01	-3.27%	32,113,430
Apr 22, 2026	109.20	109.70	106.70	107.00	106.49	-1.92%	16,701,930
Apr 21, 2026	111.10	111.20	108.30	109.10	108.58	-0.82%	16,306,240
Apr 20, 2026	112.50	112.50	109.60	110.00	109.48	-1.26%	16,496,770
Apr 17, 2026	113.00	113.00	110.60	111.40	110.87	-1.59%	19,436,210
Apr 16, 2026	108.50	113.40	108.20	113.20	112.66	5.50%	37,146,180
Apr 15, 2026	110.60	111.00	107.00	107.30	106.79	-1.92%	20,699,940
Apr 14, 2026	110.30	110.70	107.40	109.40	108.88	-0.82%	28,771,580
Apr 13, 2026	105.80	111.50	105.30	110.30	109.78	4.95%	50,148,870
Apr 10, 2026	102.50	106.40	102.00	105.10	104.60	3.24%	31,675,990
Apr 9, 2026	106.80	106.80	101.50	101.80	101.32	-4.68%	29,942,620
Apr 8, 2026	103.90	106.80	101.30	106.80	106.29	2.79%	44,304,540