BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.55	10.67	10.43	10.46	10.46	-2.61%	17,824
Jan 29, 2026	10.77	10.94	10.65	10.74	10.74	-1.92%	15,545
Jan 28, 2026	10.98	10.98	10.85	10.95	10.95	3.40%	12,880
Jan 27, 2026	10.69	10.69	10.49	10.59	10.59	-1.26%	8,847
Jan 26, 2026	10.66	10.79	10.62	10.72	10.72	-1.06%	9,884
Jan 23, 2026	10.88	10.98	10.82	10.84	10.84	-1.28%	7,322
Jan 22, 2026	10.94	11.06	10.89	10.98	10.98	0.87%	8,732
Jan 21, 2026	10.78	11.00	10.73	10.88	10.88	2.84%	5,731
Jan 20, 2026	10.77	10.77	10.51	10.58	10.58	-6.33%	24,489
Jan 19, 2026	11.10	11.37	11.04	11.30	11.30	3.62%	10,029
Jan 16, 2026	10.93	11.11	10.86	10.90	10.90	-2.37%	7,686
Jan 15, 2026	10.96	11.25	10.84	11.17	11.17	4.10%	23,682
Jan 14, 2026	10.79	10.79	10.64	10.73	10.73	-0.28%	5,329
Jan 13, 2026	10.71	10.79	10.62	10.76	10.76	0.84%	7,895
Jan 12, 2026	10.51	10.73	10.45	10.67	10.67	2.30%	7,043
Jan 9, 2026	10.45	10.55	10.39	10.43	10.43	-0.33%	13,361
Jan 8, 2026	10.41	10.50	10.36	10.46	10.46	-0.29%	10,611
Jan 7, 2026	10.52	10.60	10.46	10.49	10.49	-3.94%	10,535
Jan 6, 2026	10.82	11.01	10.80	10.92	10.92	2.39%	7,546
Jan 5, 2026	10.69	10.77	10.50	10.67	10.67	-2.60%	15,983
Jan 2, 2026	10.77	11.03	10.75	10.95	10.95	2.15%	18,591
Dec 30, 2025	10.72	10.76	10.59	10.72	10.72	1.04%	2,177
Dec 29, 2025	10.73	10.75	10.45	10.61	10.61	4.64%	12,339
Dec 23, 2025	10.22	10.22	10.08	10.14	10.14	-1.17%	12,751
Dec 22, 2025	10.26	10.30	10.17	10.26	10.26	-0.05%	13,513
Dec 19, 2025	10.32	10.36	10.21	10.27	10.27	-0.58%	6,610
Dec 18, 2025	10.24	10.41	10.10	10.33	10.33	0.05%	10,453
Dec 17, 2025	10.45	10.49	10.23	10.32	10.32	-0.05%	9,384
Dec 16, 2025	10.33	10.43	10.25	10.33	10.33	-1.43%	8,930
Dec 15, 2025	10.54	10.57	10.43	10.48	10.48	-1.04%	6,952
Dec 12, 2025	10.79	10.90	10.55	10.59	10.59	-1.58%	2,846
Dec 11, 2025	10.67	10.79	10.56	10.76	10.76	0.19%	6,253
Dec 10, 2025	10.75	10.84	10.70	10.74	10.74	-0.51%	3,237
Dec 9, 2025	10.82	10.89	10.71	10.79	10.79	-1.37%	4,587
Dec 8, 2025	10.98	11.02	10.80	10.94	10.94	0.46%	4,638
Dec 5, 2025	11.01	11.06	10.83	10.89	10.89	0.51%	6,463
Dec 4, 2025	10.82	10.97	10.77	10.84	10.84	0.14%	6,031
Dec 3, 2025	10.85	10.91	10.73	10.82	10.82	-0.78%	5,597
Dec 2, 2025	11.09	11.20	10.90	10.91	10.91	0.32%	7,198
Dec 1, 2025	10.88	10.92	10.62	10.87	10.87	0.23%	6,307
Nov 28, 2025	10.83	10.91	10.77	10.85	10.85	0.56%	7,096
Nov 27, 2025	10.74	10.88	10.71	10.79	10.79	0.84%	4,291
Nov 26, 2025	10.91	10.97	10.55	10.70	10.70	0.61%	6,968
Nov 25, 2025	10.66	10.81	10.57	10.63	10.63	-0.56%	5,668
Nov 24, 2025	10.70	10.71	10.43	10.69	10.69	2.15%	10,425
Nov 21, 2025	10.39	10.49	9.95	10.47	10.47	0.43%	23,552
Nov 20, 2025	10.57	10.67	10.39	10.42	10.42	-2.21%	4,512
Nov 19, 2025	10.65	10.73	10.57	10.66	10.66	-0.88%	4,844
Nov 18, 2025	10.76	10.80	10.65	10.75	10.75	-2.36%	8,272
Nov 17, 2025	11.14	11.24	10.98	11.01	11.01	-0.59%	4,338