BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	92.40	93.30	89.15	91.30	91.30	1.11%	50,503,510
May 28, 2026	90.70	90.80	88.80	90.30	90.30	-0.44%	30,571,210
May 27, 2026	93.15	93.50	90.15	90.70	90.70	-3.15%	32,965,650
May 26, 2026	92.50	94.80	91.50	93.65	93.65	2.24%	32,533,024
May 22, 2026	90.70	92.30	90.60	91.60	91.60	1.16%	18,267,233
May 21, 2026	90.80	93.20	90.30	90.55	90.55	0.39%	21,982,210
May 20, 2026	93.00	93.00	90.10	90.20	90.20	-3.94%	34,280,540
May 19, 2026	94.30	94.60	92.45	93.90	93.90	0.11%	18,431,310
May 18, 2026	95.55	95.75	92.70	93.80	93.80	-2.75%	29,649,800
May 15, 2026	98.00	98.40	95.80	96.45	96.45	-1.73%	21,951,640
May 14, 2026	100.20	100.90	97.75	98.15	98.15	-	20,727,450
May 13, 2026	99.60	99.80	96.25	98.15	98.15	-1.70%	26,642,720
May 12, 2026	101.20	102.90	99.35	99.85	99.85	-1.82%	16,569,340
May 11, 2026	99.75	102.00	98.05	101.70	101.70	1.95%	23,621,590
May 8, 2026	100.20	102.00	99.65	99.75	99.75	-0.94%	16,811,780
May 7, 2026	100.20	101.80	99.50	100.70	100.70	1.82%	23,883,410
May 6, 2026	101.60	102.00	98.25	98.90	98.90	-2.08%	35,394,780
May 5, 2026	102.20	102.60	98.65	101.00	101.00	-1.94%	21,462,820
May 4, 2026	104.60	104.60	102.50	103.00	103.00	0.49%	15,580,510
Apr 30, 2026	108.90	109.10	102.10	102.50	102.50	-5.36%	36,659,300
Apr 29, 2026	104.40	108.60	104.30	108.30	108.30	4.44%	45,926,080
Apr 28, 2026	106.00	107.00	103.40	103.70	103.70	-2.17%	21,224,850
Apr 27, 2026	102.30	106.80	101.60	106.00	106.00	4.74%	36,998,460
Apr 24, 2026	103.00	103.00	99.45	101.20	101.20	-2.22%	29,804,270
Apr 23, 2026	107.60	107.70	102.00	103.50	103.50	-3.27%	32,113,430
Apr 22, 2026	109.20	109.70	106.70	107.00	107.00	-1.92%	16,701,930
Apr 21, 2026	111.10	111.20	108.30	109.10	109.10	-0.82%	16,306,240
Apr 20, 2026	112.50	112.50	109.60	110.00	110.00	-1.26%	16,496,770
Apr 17, 2026	113.00	113.00	110.60	111.40	111.40	-1.59%	19,436,210
Apr 16, 2026	108.50	113.40	108.20	113.20	113.20	5.50%	37,146,180
Apr 15, 2026	110.60	111.00	107.00	107.30	107.30	-1.92%	20,699,940
Apr 14, 2026	110.30	110.70	107.40	109.40	109.40	-0.82%	28,771,580
Apr 13, 2026	105.80	111.50	105.30	110.30	110.30	4.95%	50,148,870
Apr 10, 2026	102.50	106.40	102.00	105.10	105.10	3.24%	31,675,990
Apr 9, 2026	106.80	106.80	101.50	101.80	101.80	-4.68%	29,942,620
Apr 8, 2026	103.90	106.80	101.30	106.80	106.80	2.79%	44,304,540
Apr 2, 2026	104.70	106.50	101.70	103.90	103.90	-0.76%	25,833,480
Apr 1, 2026	106.90	107.60	101.60	104.70	104.70	-1.04%	41,883,090
Mar 31, 2026	106.50	108.30	105.30	105.80	105.80	-	27,327,190
Mar 30, 2026	101.60	108.00	101.10	105.80	105.80	-0.66%	54,158,460
Mar 27, 2026	105.50	107.80	103.50	106.50	106.50	3.70%	35,805,020
Mar 26, 2026	106.70	107.80	102.50	102.70	102.70	-3.48%	23,372,650
Mar 25, 2026	109.00	109.00	105.70	106.40	106.40	-0.56%	31,918,630
Mar 24, 2026	104.50	107.10	100.90	107.00	107.00	4.49%	46,800,830
Mar 23, 2026	104.20	108.00	101.70	102.40	102.40	-1.35%	71,168,840
Mar 20, 2026	103.50	106.20	102.70	103.80	103.80	0.58%	38,791,780
Mar 19, 2026	101.20	104.70	100.80	103.20	103.20	0.98%	26,168,510
Mar 18, 2026	105.40	105.60	101.30	102.20	102.20	-2.20%	22,677,640
Mar 17, 2026	105.20	107.60	103.30	104.50	104.50	0.19%	44,880,570
Mar 16, 2026	96.75	104.80	95.75	104.30	104.30	7.80%	56,801,890