BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	14.10	14.10	13.93	13.96	13.96	-0.64%	20,773
Oct 8, 2025	14.04	14.05	13.98	14.05	14.05	1.59%	6,337
Oct 7, 2025	13.94	13.99	13.83	13.83	13.83	-0.79%	39,390
Oct 6, 2025	13.87	13.97	13.86	13.94	13.94	-0.21%	14,720
Oct 3, 2025	14.10	14.11	13.97	13.97	13.97	-3.25%	14,725
Oct 2, 2025	14.52	14.56	14.44	14.44	14.44	2.19%	16,241
Oct 1, 2025	14.08	14.16	14.08	14.13	14.13	0.64%	12,270
Sep 30, 2025	14.10	14.15	14.04	14.04	14.04	1.15%	16,017
Sep 29, 2025	13.93	13.96	13.88	13.88	13.88	1.61%	15,418
Sep 26, 2025	13.60	13.67	13.60	13.66	13.66	-0.65%	5,852
Sep 25, 2025	13.81	13.82	13.73	13.75	13.75	2.15%	12,763
Sep 24, 2025	13.50	13.51	13.45	13.46	13.46	-0.88%	13,813
Sep 23, 2025	13.67	13.68	13.56	13.58	13.58	-2.79%	33,638
Sep 22, 2025	14.16	14.16	13.95	13.97	13.97	-4.05%	45,317
Sep 19, 2025	14.59	14.61	14.53	14.56	14.56	0.48%	17,309
Sep 18, 2025	14.49	14.53	14.41	14.49	14.49	0.35%	14,078
Sep 17, 2025	14.55	14.56	14.42	14.44	14.44	1.83%	9,476
Sep 16, 2025	14.06	14.19	14.05	14.18	14.18	2.01%	22,294
Sep 15, 2025	13.89	13.93	13.85	13.90	13.90	4.28%	18,089
Sep 12, 2025	13.41	13.41	13.33	13.33	13.33	-2.20%	17,070
Sep 11, 2025	13.47	13.64	13.47	13.63	13.63	1.41%	15,360
Sep 10, 2025	13.46	13.50	13.40	13.44	13.44	-0.88%	136,644
Sep 9, 2025	13.53	13.60	13.52	13.56	13.56	0.59%	3,105
Sep 8, 2025	13.51	13.52	13.43	13.48	13.48	0.45%	21,260
Sep 5, 2025	13.50	13.53	13.38	13.42	13.42	1.21%	15,117
Sep 4, 2025	13.37	13.38	13.24	13.26	13.26	-4.12%	72,774
Sep 3, 2025	13.89	13.89	13.81	13.83	13.83	-1.00%	115,550
Sep 2, 2025	13.88	13.99	13.79	13.97	13.97	2.05%	189,832
Aug 29, 2025	14.52	14.52	13.30	13.69	13.69	-5.91%	88,518