BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.25	12.25	11.90	11.91	-	-1.57%	-
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
Jul 6, 2026	10.77	10.80	10.45	10.64	10.64	4.31%	935,203
Jul 2, 2026	9.99	10.49	9.98	10.20	10.20	2.72%	178,611
Jul 1, 2026	9.72	9.98	9.50	9.93	9.93	6.83%	236,799
Jun 30, 2026	9.25	9.39	9.25	9.30	9.30	-1.12%	170,541
Jun 29, 2026	9.45	9.45	9.30	9.40	9.40	0.13%	222,636
Jun 26, 2026	9.80	9.80	9.32	9.39	9.39	-3.22%	187,856
Jun 25, 2026	9.50	9.72	9.50	9.70	9.70	-	143,812
Jun 24, 2026	9.70	9.75	9.63	9.70	9.70	-	144,204
Jun 23, 2026	9.50	9.95	9.50	9.70	9.70	-2.90%	254,371
Jun 22, 2026	10.12	10.25	9.96	9.99	9.99	-3.29%	566,398
Jun 18, 2026	10.45	10.45	10.20	10.33	10.33	-1.05%	695,101
Jun 17, 2026	10.50	10.70	10.44	10.44	10.44	-1.86%	1,964,826
Jun 16, 2026	10.80	10.85	10.60	10.64	10.64	-2.50%	258,465
Jun 15, 2026	11.07	11.25	10.90	10.91	10.91	-1.45%	187,814
Jun 12, 2026	11.03	11.10	11.00	11.07	11.07	0.54%	149,559
Jun 11, 2026	9.90	11.48	9.90	11.01	11.01	-0.36%	392,899
Jun 10, 2026	11.15	11.15	11.05	11.05	11.05	-1.05%	180,051
Jun 9, 2026	11.25	11.35	11.11	11.17	11.17	-0.88%	99,660
Jun 8, 2026	11.25	11.35	11.20	11.27	11.27	-0.56%	120,613
Jun 5, 2026	11.50	11.68	11.30	11.33	11.33	-3.16%	138,680
Jun 4, 2026	11.50	12.55	11.50	11.70	11.70	-1.13%	662,387
Jun 3, 2026	11.90	11.90	11.79	11.83	11.83	-3.24%	84,621
Jun 2, 2026	12.15	12.40	12.12	12.23	12.23	4.09%	231,446
Jun 1, 2026	11.68	11.79	11.57	11.75	11.75	0.82%	262,653
May 29, 2026	11.60	11.75	11.53	11.66	11.66	1.00%	115,496
May 28, 2026	11.58	11.59	11.50	11.54	11.54	-0.77%	130,509
May 27, 2026	11.64	11.65	11.57	11.63	11.63	-2.06%	166,691
May 26, 2026	11.71	12.00	11.70	11.88	11.88	1.63%	235,267
May 22, 2026	11.59	11.75	11.53	11.69	11.69	0.82%	249,492