BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.99	12.03	11.99	12.01	12.01	-0.41%	7,402
Dec 18, 2025	12.05	12.10	12.04	12.06	12.06	0.42%	5,251
Dec 17, 2025	12.20	12.22	12.01	12.01	12.01	-0.58%	25,557
Dec 16, 2025	12.11	12.14	12.06	12.08	12.08	-1.40%	17,115
Dec 15, 2025	12.33	12.33	12.24	12.25	12.25	-0.87%	19,941
Dec 12, 2025	12.57	12.57	12.36	12.36	12.36	-1.59%	4,460
Dec 11, 2025	12.54	12.56	12.46	12.56	12.56	0.56%	12,891
Dec 10, 2025	12.54	12.54	12.42	12.49	12.49	0.08%	10,538
Dec 9, 2025	12.52	12.53	12.48	12.48	12.48	-1.96%	3,471
Dec 8, 2025	12.70	12.73	12.65	12.73	12.73	1.68%	2,147
Dec 5, 2025	12.66	12.71	12.52	12.52	12.52	-0.40%	9,391
Dec 4, 2025	12.54	12.57	12.54	12.57	12.57	0.16%	7,634
Dec 3, 2025	12.55	12.59	12.53	12.55	12.55	-1.03%	18,869
Dec 2, 2025	12.76	12.77	12.68	12.68	12.68	0.71%	6,400
Dec 1, 2025	12.50	12.60	12.50	12.59	12.59	0.64%	2,206
Nov 28, 2025	12.40	12.57	12.39	12.51	12.51	1.54%	9,201
Nov 26, 2025	12.60	12.65	12.32	12.32	12.32	0.33%	1,211
Nov 25, 2025	12.29	12.32	12.24	12.28	12.28	0.49%	16,584
Nov 24, 2025	12.17	12.22	12.12	12.22	12.22	2.26%	5,736
Nov 21, 2025	11.85	11.98	11.84	11.95	11.95	-0.25%	24,926
Nov 20, 2025	12.22	12.26	11.98	11.98	11.98	-1.80%	10,757
Nov 19, 2025	12.29	12.33	12.20	12.20	12.20	-1.69%	6,842
Nov 18, 2025	12.41	12.44	12.36	12.41	12.41	-2.21%	25,865
Nov 17, 2025	12.84	12.89	12.69	12.69	12.69	-1.63%	26,663
Nov 14, 2025	12.68	12.95	12.67	12.90	12.90	-0.39%	6,037
Nov 13, 2025	13.14	13.15	12.95	12.95	12.95	1.25%	3,729
Nov 12, 2025	12.86	12.90	12.78	12.79	12.79	-1.77%	2,722
Nov 11, 2025	13.00	13.04	13.00	13.02	13.02	-0.23%	7,137
Nov 10, 2025	13.12	13.12	12.97	13.05	13.05	5.07%	10,426
Nov 7, 2025	12.43	12.46	12.40	12.42	12.42	-0.32%	7,651
Nov 6, 2025	12.53	12.54	12.39	12.46	12.46	1.30%	27,465
Nov 5, 2025	12.20	12.30	12.20	12.30	12.30	-0.24%	87,228
Nov 4, 2025	12.35	12.41	12.32	12.33	12.33	-2.14%	28,528
Nov 3, 2025	12.73	12.78	12.56	12.60	12.60	-2.40%	14,235
Oct 31, 2025	12.84	12.91	12.80	12.91	12.91	-0.46%	11,683
Oct 30, 2025	13.22	13.22	12.90	12.97	12.97	-3.93%	23,657
Oct 29, 2025	13.60	13.60	13.48	13.50	13.50	-0.37%	3,602
Oct 28, 2025	13.53	13.59	13.46	13.55	13.55	-0.22%	13,060
Oct 27, 2025	13.40	13.60	13.40	13.58	13.58	1.34%	11,469
Oct 24, 2025	13.43	13.43	13.39	13.40	13.40	-0.37%	4,682
Oct 23, 2025	13.32	13.46	13.22	13.45	13.45	2.28%	13,149
Oct 22, 2025	13.21	13.27	13.13	13.15	13.15	-1.13%	3,811
Oct 21, 2025	13.40	13.44	13.26	13.30	13.30	-2.56%	10,116
Oct 20, 2025	13.50	13.65	13.45	13.65	13.65	1.04%	11,645
Oct 17, 2025	13.42	13.60	13.42	13.51	13.51	-1.96%	10,502
Oct 16, 2025	13.78	13.90	13.78	13.78	13.78	-0.36%	1,924
Oct 15, 2025	13.87	13.90	13.73	13.83	13.83	2.52%	9,738
Oct 14, 2025	13.50	13.50	13.33	13.49	13.49	-0.52%	11,667
Oct 13, 2025	13.57	13.67	13.54	13.56	13.56	2.49%	34,707
Oct 10, 2025	13.88	13.95	13.15	13.23	13.23	-5.23%	77,055