BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.47	10.57	10.32	10.56	10.56	-0.42%	8,318
Feb 19, 2026	10.62	10.66	10.43	10.61	10.61	-0.52%	1,856
Feb 18, 2026	10.56	10.66	10.44	10.66	10.66	1.33%	4,110
Feb 17, 2026	10.51	10.55	10.35	10.52	10.52	0.77%	6,008
Feb 16, 2026	10.53	10.53	10.38	10.44	10.44	0.34%	4,058
Feb 13, 2026	10.59	10.60	10.10	10.41	10.41	-1.14%	11,957
Feb 12, 2026	10.65	10.70	10.35	10.53	10.53	-0.99%	10,094
Feb 11, 2026	10.66	10.70	10.59	10.63	10.63	2.46%	8,715
Feb 10, 2026	10.30	10.41	10.21	10.38	10.38	1.97%	7,358
Feb 9, 2026	10.16	10.20	10.00	10.18	10.18	-0.54%	6,609
Feb 6, 2026	10.04	10.27	9.88	10.23	10.23	4.26%	11,884
Feb 5, 2026	9.89	9.94	9.66	9.81	9.81	2.31%	5,095
Feb 4, 2026	9.82	9.85	9.49	9.59	9.59	0.67%	11,267
Feb 3, 2026	9.77	9.80	9.44	9.53	9.53	-3.47%	16,689
Feb 2, 2026	9.78	10.07	9.70	9.87	9.87	-5.61%	35,989
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