BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	11.15	11.21	10.88	11.08	11.08	-1.07%	6,098
Nov 13, 2025	11.40	11.44	11.17	11.20	11.20	1.22%	12,741
Nov 12, 2025	11.20	11.25	11.01	11.06	11.06	-2.30%	9,494
Nov 11, 2025	11.25	11.42	11.18	11.32	11.32	-0.09%	5,274
Nov 10, 2025	11.35	11.39	11.11	11.33	11.33	5.44%	19,501
Nov 7, 2025	10.94	10.96	10.64	10.75	10.75	-1.10%	15,763
Nov 6, 2025	10.87	11.09	10.72	10.87	10.87	1.12%	15,031
Nov 5, 2025	10.70	10.83	10.50	10.75	10.75	0.28%	9,459
Nov 4, 2025	10.90	10.90	10.15	10.72	10.72	-2.41%	42,170
Nov 3, 2025	11.10	11.15	10.85	10.98	10.98	-2.96%	29,377
Oct 31, 2025	11.19	11.34	10.99	11.32	11.32	0.44%	21,318
Oct 30, 2025	11.51	11.73	11.09	11.27	11.27	-4.13%	21,894
Oct 29, 2025	11.65	11.77	11.61	11.75	11.75	0.90%	11,801
Oct 28, 2025	11.56	11.72	11.51	11.65	11.65	-0.60%	11,612
Oct 27, 2025	11.69	11.77	11.62	11.72	11.72	1.25%	12,833
Oct 24, 2025	11.50	11.61	11.47	11.57	11.57	-0.43%	10,056
Oct 23, 2025	11.44	11.63	11.42	11.62	11.62	1.89%	6,319
Oct 22, 2025	11.40	11.52	11.34	11.41	11.41	-0.78%	14,134
Oct 21, 2025	11.60	11.67	11.47	11.50	11.50	-1.92%	12,549
Oct 20, 2025	11.55	11.75	11.49	11.72	11.72	0.77%	13,096
Oct 17, 2025	11.50	11.70	11.15	11.63	11.63	-2.15%	45,431
Oct 16, 2025	11.83	11.97	11.79	11.89	11.89	-0.50%	9,852
Oct 15, 2025	11.98	12.08	11.85	11.95	11.95	2.09%	14,403
Oct 14, 2025	11.76	11.79	11.58	11.70	11.70	-0.17%	8,582
Oct 13, 2025	11.60	11.86	11.51	11.72	11.72	2.67%	17,018
Oct 10, 2025	12.23	12.23	11.30	11.42	11.42	-4.95%	24,944
Oct 9, 2025	12.23	12.25	11.95	12.01	12.01	-0.95%	15,512
Oct 8, 2025	12.08	12.15	12.01	12.13	12.13	1.76%	17,550
Oct 7, 2025	11.94	12.05	11.82	11.92	11.92	-0.08%	15,634
Oct 6, 2025	11.89	12.00	11.82	11.93	11.93	-0.87%	16,289
Oct 3, 2025	11.96	12.14	11.91	12.03	12.03	-2.71%	11,178
Oct 2, 2025	12.39	12.53	12.24	12.37	12.37	2.23%	21,300
Oct 1, 2025	12.04	12.14	11.90	12.10	12.10	0.58%	7,567
Sep 30, 2025	11.94	12.17	11.91	12.03	12.03	1.52%	17,324
Sep 29, 2025	11.94	11.96	11.75	11.85	11.85	1.07%	15,688
Sep 26, 2025	11.86	11.88	11.66	11.72	11.72	-0.93%	11,856
Sep 25, 2025	11.82	11.95	11.73	11.83	11.83	2.51%	22,712
Sep 24, 2025	11.55	11.58	11.42	11.54	11.54	-0.09%	22,009
Sep 23, 2025	11.49	11.69	11.45	11.55	11.55	-3.06%	34,444
Sep 22, 2025	12.03	12.08	11.84	11.92	11.92	-4.03%	40,747