BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	72.30	73.00	69.80	72.60	72.60	0.35%	14,692,399
Nov 3, 2026	71.30	73.20	70.45	72.35	72.35	2.70%	32,477,133
Nov 2, 2026	69.85	71.30	67.70	70.45	70.45	3.22%	25,104,954
Oct 30, 2026	67.95	68.75	67.00	68.25	68.25	-0.58%	36,668,423
Oct 29, 2026	70.25	70.80	68.25	68.65	68.65	-2.56%	21,484,879
Oct 28, 2026	69.65	71.15	69.15	70.45	70.45	0.57%	13,725,086
Oct 27, 2026	70.80	72.10	69.70	70.05	70.05	-1.06%	15,905,727
Oct 26, 2026	71.15	71.45	69.60	70.80	70.80	-1.12%	18,442,941
Oct 23, 2026	67.40	72.00	67.25	71.60	71.60	6.23%	51,810,625
Oct 22, 2026	71.15	71.15	67.10	67.40	67.40	-5.27%	35,125,366
Oct 21, 2026	74.05	74.60	71.15	71.15	71.15	-3.39%	19,478,240
Oct 20, 2026	73.75	74.40	73.25	73.65	73.65	-0.14%	13,690,560
Oct 16, 2026	73.50	74.65	73.00	73.75	73.75	1.10%	12,817,758
Oct 15, 2026	72.85	73.70	71.80	72.95	72.95	0.14%	16,015,725
Oct 14, 2026	73.50	73.90	72.40	72.85	72.85	-0.55%	15,097,120
Oct 13, 2026	73.15	74.70	71.70	73.25	73.25	-1.48%	21,335,036
Oct 12, 2026	76.30	77.60	73.65	74.35	74.35	-1.65%	24,467,550
Oct 9, 2026	73.95	76.20	73.65	75.60	75.60	3.70%	20,054,040
Oct 8, 2026	74.30	75.45	72.75	72.90	72.90	-2.21%	18,847,625
Oct 7, 2026	75.00	75.30	74.15	74.55	74.55	-0.60%	6,125,352
Oct 6, 2026	75.15	75.45	74.25	75.00	75.00	1.21%	10,043,700
Oct 5, 2026	73.75	74.20	72.75	74.10	74.10	0.27%	9,860,715
Oct 2, 2026	74.60	74.90	73.30	73.90	73.90	-2.25%	15,537,318
Sep 30, 2026	74.70	75.65	73.70	75.60	75.60	-0.20%	18,982,584
Sep 29, 2026	77.70	77.70	74.50	75.75	75.75	-2.51%	28,706,871
Sep 28, 2026	77.95	78.90	77.35	77.70	77.70	-0.51%	14,740,862
Sep 25, 2026	78.00	79.00	76.40	78.10	78.10	-1.76%	15,449,813
Sep 24, 2026	79.90	80.70	78.90	79.50	79.50	-1.06%	13,389,769
Sep 23, 2026	80.90	81.35	80.15	80.35	80.35	-1.23%	10,600,554
Sep 22, 2026	80.75	82.00	79.65	81.35	81.35	0.18%	16,294,365
Sep 21, 2026	81.50	81.75	80.45	81.20	81.20	-0.37%	17,649,357
Sep 18, 2026	79.60	81.60	79.40	81.50	81.50	0.43%	22,056,501
Sep 17, 2026	79.20	81.25	77.80	81.15	81.15	2.46%	16,968,843
Sep 16, 2026	79.45	79.75	78.30	79.20	79.20	0.19%	9,957,180
Sep 15, 2026	80.85	81.00	78.85	79.05	79.05	-1.43%	12,856,800
Sep 14, 2026	79.00	81.05	78.60	80.20	80.20	0.44%	19,787,726
Sep 11, 2026	78.40	80.50	78.00	79.85	79.85	0.38%	21,297,640
Sep 10, 2026	80.50	80.85	79.05	79.55	79.55	-2.75%	26,256,330
Sep 9, 2026	83.35	83.50	81.45	81.80	81.80	-2.44%	27,604,650
Sep 8, 2026	83.60	84.40	83.00	83.85	83.85	-0.77%	16,813,986
Sep 7, 2026	85.30	85.75	83.80	84.50	84.50	-1.92%	13,868,455
Sep 4, 2026	85.70	86.90	85.40	86.15	86.15	0.53%	20,988,360
Sep 3, 2026	85.15	86.30	85.00	85.70	85.70	0.53%	17,224,379
Sep 2, 2026	88.10	88.55	84.20	85.25	85.25	-3.40%	26,678,930
Sep 1, 2026	87.95	90.85	87.30	88.25	88.25	1.20%	31,697,020
Aug 31, 2026	91.55	91.95	85.50	87.20	87.20	-5.17%	43,267,505
Aug 28, 2026	90.05	93.00	89.95	91.95	91.95	0.77%	10,946,448
Aug 27, 2026	92.60	93.40	90.65	91.25	91.25	-1.46%	18,103,804
Aug 26, 2026	92.80	94.10	91.75	92.60	92.60	-1.07%	18,751,286
Aug 25, 2026	92.50	94.85	90.80	93.60	93.60	0.86%	19,589,015