BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	11.59	11.61	11.37	11.48	11.48	-1.80%	10,233
Sep 11, 2025	11.57	11.72	11.48	11.69	11.69	1.04%	6,516
Sep 10, 2025	11.64	11.65	11.40	11.57	11.57	-0.47%	10,385
Sep 9, 2025	11.50	11.66	11.46	11.63	11.63	0.26%	14,382
Sep 8, 2025	11.51	11.64	11.42	11.60	11.60	1.13%	12,969
Sep 5, 2025	11.64	11.75	11.43	11.47	11.47	-0.30%	14,160
Sep 4, 2025	11.66	11.67	11.38	11.50	11.50	-3.64%	29,065
Sep 3, 2025	11.98	12.00	11.82	11.94	11.94	-0.54%	11,109
Sep 2, 2025	12.12	12.19	11.81	12.00	12.00	1.69%	14,657
Sep 1, 2025	11.87	12.05	11.70	11.80	11.80	-0.30%	12,168
Aug 29, 2025	12.77	12.98	11.51	11.84	11.84	-5.51%	38,138
Aug 28, 2025	12.34	12.56	12.29	12.53	12.53	-1.96%	14,933
Aug 27, 2025	12.90	12.94	12.66	12.78	12.78	-1.99%	11,074
Aug 26, 2025	13.17	13.21	12.92	13.04	13.04	2.52%	24,099
Aug 25, 2025	12.74	12.77	12.63	12.72	12.72	0.28%	5,927
Aug 22, 2025	12.60	12.71	12.47	12.68	12.68	2.88%	15,034
Aug 21, 2025	12.31	12.43	12.21	12.33	12.33	-0.88%	9,478
Aug 20, 2025	12.49	12.83	12.35	12.44	12.44	-0.12%	345,411
Aug 19, 2025	12.54	12.74	12.43	12.45	12.45	-0.64%	7,624
Aug 18, 2025	12.56	12.60	12.44	12.53	12.53	1.46%	8,385
Aug 15, 2025	12.33	12.46	12.24	12.35	12.35	-0.76%	8,043
Aug 14, 2025	12.39	12.50	12.29	12.45	12.45	-2.39%	10,376
Aug 13, 2025	12.50	12.86	12.45	12.75	12.75	3.87%	16,174
Aug 12, 2025	12.20	12.44	12.01	12.28	12.28	0.99%	13,773
Aug 11, 2025	12.26	12.32	12.12	12.16	12.16	-0.53%	12,211
Aug 8, 2025	12.23	12.40	12.03	12.22	12.22	-1.17%	14,957
Aug 7, 2025	12.39	12.41	12.22	12.37	12.37	2.11%	13,783
Aug 6, 2025	12.15	12.31	12.04	12.11	12.11	-0.98%	36,785
Aug 5, 2025	12.44	12.44	11.92	12.23	12.23	-3.05%	28,876
Aug 4, 2025	12.53	12.69	12.44	12.62	12.62	3.83%	34,686
Aug 1, 2025	12.94	13.11	12.07	12.15	12.15	-5.92%	63,696
Jul 31, 2025	13.07	13.07	12.78	12.92	12.92	-4.69%	47,549
Jul 30, 2025	13.42	13.73	13.33	13.55	13.55	-3.66%	42,612
Jul 29, 2025	13.95	14.26	13.91	14.07	14.07	0.21%	16,995
Jul 28, 2025	13.97	14.09	13.87	14.04	14.04	-0.46%	8,673
Jul 25, 2025	14.04	14.15	13.95	14.10	14.10	-1.05%	7,241
Jul 24, 2025	14.44	14.52	14.17	14.25	14.25	-1.25%	12,712
Jul 23, 2025	14.50	14.63	14.39	14.43	14.43	-0.28%	10,124
Jul 22, 2025	14.38	14.84	14.32	14.47	14.47	2.70%	15,507
Jul 21, 2025	13.89	14.13	13.89	14.09	14.09	0.82%	12,365
Jul 18, 2025	13.74	14.05	13.74	13.98	13.98	1.19%	11,463
Jul 17, 2025	13.57	13.90	13.56	13.81	13.81	2.30%	145,798
Jul 16, 2025	13.79	13.79	13.39	13.50	13.50	-2.42%	60,686
Jul 15, 2025	13.30	13.84	13.22	13.84	13.84	3.94%	65,336
Jul 14, 2025	13.17	13.42	13.10	13.31	13.31	1.64%	9,624
Jul 11, 2025	13.27	13.30	13.10	13.10	13.10	-0.04%	10,984
Jul 10, 2025	13.33	13.33	12.92	13.10	13.10	-1.58%	63,010
Jul 9, 2025	13.29	13.38	13.13	13.31	13.31	-1.22%	83,494
Jul 8, 2025	13.32	13.51	13.27	13.48	13.48	1.74%	17,947
Jul 7, 2025	13.13	13.30	13.07	13.25	13.25	0.57%	7,484