BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	86.55	91.65	86.45	90.95	90.95	4.60%	34,549,020
Jul 15, 2026	84.60	88.90	84.60	86.95	86.95	0.93%	18,753,930
Jul 14, 2026	83.00	86.80	82.20	86.15	86.15	2.62%	23,041,870
Jul 13, 2026	85.90	86.40	83.40	83.95	83.95	-1.12%	15,515,990
Jul 10, 2026	83.60	86.45	81.45	84.90	84.90	2.72%	23,565,210
Jul 9, 2026	86.20	86.55	82.20	82.65	82.65	-3.73%	38,997,350
Jul 8, 2026	83.90	86.40	82.95	85.85	85.85	2.88%	26,819,730
Jul 7, 2026	84.00	86.25	82.80	83.45	83.45	-0.42%	26,024,480
Jul 6, 2026	85.20	86.20	83.20	83.80	83.80	-0.36%	36,019,300
Jul 3, 2026	81.20	84.45	80.00	84.10	84.10	7.41%	54,232,910
Jul 2, 2026	76.00	79.60	74.95	78.30	78.30	8.07%	54,549,470
Jun 30, 2026	72.55	74.10	71.40	72.45	72.45	-0.62%	28,317,730
Jun 29, 2026	72.90	74.60	72.45	72.90	72.90	0.34%	24,806,180
Jun 26, 2026	75.00	75.55	72.20	72.65	72.65	-4.47%	32,623,650
Jun 25, 2026	75.90	77.45	74.60	76.05	76.05	0.13%	28,168,580
Jun 24, 2026	76.20	76.85	74.20	75.95	75.95	0.13%	27,127,730
Jun 23, 2026	78.25	78.30	75.60	75.85	75.85	-3.19%	38,196,800
Jun 22, 2026	80.25	80.25	76.70	78.35	78.35	-3.09%	40,011,780
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