BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	92.60	93.45	90.70	92.80	92.80	-0.38%	18,188,485
Aug 21, 2026	92.50	93.65	92.00	93.15	93.15	1.47%	14,344,820
Aug 20, 2026	90.60	92.90	90.25	91.80	91.80	2.68%	14,723,920
Aug 19, 2026	89.60	89.90	88.10	89.40	89.40	-0.67%	9,393,261
Aug 18, 2026	90.20	91.40	89.35	90.00	90.00	-0.06%	12,363,080
Aug 17, 2026	88.35	91.15	88.30	90.05	90.05	2.04%	12,966,270
Aug 14, 2026	88.00	88.40	86.90	88.25	88.25	-0.17%	11,917,100
Aug 13, 2026	89.80	91.20	88.20	88.40	88.40	-1.34%	11,978,570
Aug 12, 2026	89.55	90.65	88.80	89.60	89.60	-0.11%	10,265,960
Aug 11, 2026	92.90	92.90	89.60	89.70	89.70	-2.82%	9,909,509
Aug 10, 2026	91.80	92.65	90.50	92.30	92.30	2.38%	11,298,050
Aug 7, 2026	90.05	90.40	88.60	90.15	90.15	0.33%	14,668,170
Aug 6, 2026	93.40	94.45	89.55	89.85	89.85	-4.21%	23,763,500
Aug 5, 2026	93.35	94.65	92.10	93.80	93.80	0.37%	15,746,990
Aug 4, 2026	94.90	95.45	93.05	93.45	93.45	-1.53%	13,394,020
Aug 3, 2026	95.05	96.65	94.20	94.90	94.90	0.80%	17,725,390
Jul 31, 2026	92.40	94.55	90.80	94.15	94.15	-0.69%	27,656,470
Jul 30, 2026	94.00	96.15	93.95	94.80	94.80	1.28%	26,511,280
Jul 29, 2026	90.85	94.75	90.60	93.60	93.60	4.23%	35,589,170
Jul 28, 2026	88.70	91.00	88.55	89.80	89.80	1.41%	15,924,120
Jul 27, 2026	89.65	89.65	88.25	88.55	88.55	-0.11%	12,447,560
Jul 24, 2026	87.35	89.75	86.65	88.65	88.65	-	13,598,400
Jul 23, 2026	87.20	89.10	86.60	88.65	88.65	0.91%	16,430,190
Jul 22, 2026	88.95	89.15	87.30	87.85	87.85	-2.17%	16,177,780
Jul 21, 2026	89.10	91.70	89.00	89.80	89.80	-0.39%	15,908,900
Jul 20, 2026	90.80	91.50	89.40	90.15	90.15	1.63%	18,345,090
Jul 17, 2026	91.10	91.45	87.25	88.70	88.70	-2.47%	26,427,220