BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.12	12.43	12.12	12.43	12.43	-0.08%	9,142
Feb 19, 2026	12.52	12.52	12.30	12.44	12.44	-0.64%	10,015
Feb 18, 2026	12.40	12.54	12.35	12.52	12.52	0.56%	11,631
Feb 17, 2026	12.34	12.50	12.26	12.45	12.45	1.14%	12,591
Feb 13, 2026	12.59	12.59	12.03	12.31	12.31	-0.49%	5,242
Feb 12, 2026	12.66	12.66	12.32	12.37	12.37	-2.06%	19,029
Feb 11, 2026	12.70	12.70	12.33	12.63	12.63	2.93%	23,591
Feb 10, 2026	12.33	12.33	12.14	12.27	12.27	2.00%	8,323
Feb 9, 2026	12.07	12.07	11.87	12.03	12.03	-	9,923
Feb 6, 2026	11.55	12.04	11.55	12.03	12.03	4.34%	28,047
Feb 5, 2026	11.65	11.65	11.40	11.53	11.53	2.67%	14,987
Feb 4, 2026	11.52	11.52	11.20	11.23	11.23	-0.44%	22,718
Feb 3, 2026	11.60	11.68	11.24	11.28	11.28	-2.34%	28,119
Feb 2, 2026	11.72	12.10	11.50	11.55	11.55	-6.85%	58,426
Jan 30, 2026	12.63	12.63	12.30	12.40	12.40	-3.95%	20,184
Jan 29, 2026	12.92	13.15	12.71	12.91	12.91	-0.77%	25,513
Jan 28, 2026	13.29	13.29	12.85	13.01	13.01	3.09%	27,917
Jan 27, 2026	12.63	12.65	12.56	12.62	12.62	-0.24%	6,499
Jan 26, 2026	12.70	12.73	12.52	12.65	12.65	-0.86%	30,448
Jan 23, 2026	12.88	12.88	12.67	12.76	12.76	-0.85%	9,954
Jan 22, 2026	12.86	12.88	12.84	12.87	12.87	1.58%	11,538
Jan 21, 2026	12.69	12.75	12.65	12.67	12.67	2.26%	3,192
Jan 20, 2026	12.41	12.44	12.38	12.39	12.39	-1.98%	11,718
Jan 16, 2026	12.85	12.85	12.56	12.64	12.64	-1.79%	680
Jan 15, 2026	12.65	12.95	12.60	12.87	12.87	3.79%	11,726
Jan 14, 2026	12.36	12.44	12.36	12.40	12.40	-0.08%	18,449
Jan 13, 2026	12.50	12.50	12.39	12.41	12.41	-0.08%	10,639
Jan 12, 2026	12.26	12.43	12.26	12.42	12.42	2.31%	15,301
Jan 9, 2026	12.15	12.16	12.11	12.14	12.14	-0.16%	7,302
Jan 8, 2026	12.10	12.17	12.10	12.16	12.16	0.08%	2,234
Jan 7, 2026	12.34	12.34	12.15	12.15	12.15	-4.26%	1,213
Jan 6, 2026	12.75	12.75	12.69	12.69	12.69	2.26%	5,287
Jan 5, 2026	12.46	12.46	12.28	12.41	12.41	-2.59%	13,539
Jan 2, 2026	12.69	12.75	12.65	12.74	12.74	4.86%	33,463
Dec 31, 2025	12.29	12.29	12.11	12.15	12.15	-2.96%	11,500
Dec 30, 2025	12.49	12.55	12.49	12.52	12.52	0.56%	14,710
Dec 29, 2025	12.53	12.53	12.41	12.45	12.45	3.84%	6,131
Dec 24, 2025	11.96	12.00	11.96	11.99	11.99	0.76%	8,939
Dec 23, 2025	11.91	11.92	11.86	11.90	11.90	-0.92%	7,059
Dec 22, 2025	12.00	12.06	11.97	12.01	12.01	-	162,405
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