BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	10.85	10.85	10.12	10.12	-	-2.08%	8,000
Sep 14, 2026	10.05	10.33	10.05	10.33	10.33	1.57%	145,522
Sep 11, 2026	10.06	10.23	10.06	10.17	10.17	1.40%	250,654
Sep 10, 2026	10.25	10.25	10.03	10.03	10.03	-3.74%	134,418
Sep 9, 2026	10.55	10.55	10.36	10.42	10.42	-2.84%	77,645
Sep 8, 2026	10.90	10.96	10.67	10.73	10.73	-2.32%	210,352
Sep 4, 2026	10.90	11.00	10.90	10.98	10.98	-0.15%	39,976
Sep 3, 2026	10.90	11.05	10.90	11.00	11.00	0.71%	118,315
Sep 2, 2026	10.95	10.98	10.86	10.92	10.92	-2.19%	101,752
Sep 1, 2026	11.04	11.25	11.00	11.17	11.17	0.86%	86,189
Aug 31, 2026	11.21	11.30	11.03	11.07	11.07	-3.36%	342,995
Aug 28, 2026	11.50	11.63	11.39	11.46	11.46	-1.50%	139,482
Aug 27, 2026	11.61	11.75	11.52	11.63	11.63	-0.34%	362,501
Aug 26, 2026	11.78	11.97	11.67	11.67	11.67	-2.53%	168,921
Aug 25, 2026	11.90	12.80	11.81	11.97	11.97	3.34%	132,794
Aug 24, 2026	10.90	11.85	10.90	11.59	11.59	-1.85%	79,134
Aug 21, 2026	11.70	11.99	11.70	11.80	11.80	1.31%	54,970
Aug 20, 2026	11.55	11.70	11.52	11.65	11.65	1.13%	66,753
Aug 19, 2026	11.26	11.54	11.26	11.52	11.52	0.39%	68,229
Aug 18, 2026	11.45	11.50	11.34	11.48	11.48	0.66%	64,591
Aug 17, 2026	11.27	11.50	11.27	11.40	11.40	1.02%	72,966
Aug 14, 2026	11.26	11.35	11.25	11.29	11.29	0.63%	61,338
Aug 13, 2026	10.35	11.37	10.35	11.21	11.21	-1.37%	97,757
Aug 12, 2026	11.30	12.45	11.30	11.37	11.37	-0.61%	77,882
Aug 11, 2026	11.52	11.57	11.41	11.44	11.44	-3.17%	60,566
Aug 10, 2026	11.55	11.82	11.50	11.82	11.81	2.47%	82,706
Aug 7, 2026	11.40	11.69	11.40	11.53	11.53	0.40%	89,325
Aug 6, 2026	11.41	11.55	11.41	11.48	11.48	-2.84%	96,852
Aug 5, 2026	11.91	11.94	11.76	11.82	11.82	-1.21%	118,864
Aug 4, 2026	12.25	12.25	11.83	11.97	11.97	-1.12%	148,182
Aug 3, 2026	12.58	12.65	11.01	12.10	12.10	1.77%	76,331
Jul 31, 2026	11.90	12.00	11.36	11.89	11.89	-0.83%	83,765
Jul 30, 2026	11.60	12.08	11.60	11.99	11.99	0.70%	155,956
Jul 29, 2026	10.94	12.00	10.93	11.91	11.91	3.54%	120,529
Jul 28, 2026	11.26	11.55	11.00	11.50	11.50	1.86%	114,607
Jul 27, 2026	11.24	11.30	11.14	11.29	11.29	1.53%	523,579
Jul 24, 2026	11.17	11.30	11.11	11.12	11.12	0.18%	1,912,708
Jul 23, 2026	11.07	11.26	11.07	11.10	11.10	-0.80%	341,505
Jul 22, 2026	11.25	11.27	11.01	11.19	11.19	-1.50%	1,055,191
Jul 21, 2026	11.45	11.52	11.30	11.36	11.36	-1.00%	74,339
Jul 20, 2026	11.28	11.51	11.28	11.48	11.47	1.37%	186,465
Jul 17, 2026	11.20	11.40	11.20	11.32	11.32	-1.91%	123,569
Jul 16, 2026	11.59	11.61	11.43	11.54	11.54	3.64%	336,313
Jul 15, 2026	10.95	11.21	10.95	11.14	11.14	1.88%	79,071
Jul 14, 2026	10.90	11.04	10.82	10.93	10.93	3.50%	109,213
Jul 13, 2026	10.89	10.89	9.95	10.56	10.56	-3.03%	290,051
Jul 10, 2026	10.53	10.89	10.51	10.89	10.89	2.86%	61,992
Jul 9, 2026	10.51	11.15	10.51	10.59	10.59	-2.25%	178,609
Jul 8, 2026	10.59	10.86	10.59	10.83	10.83	1.94%	111,629
Jul 7, 2026	10.65	10.67	10.51	10.63	10.63	-0.14%	277,566