BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.00	12.13	12.00	12.02	12.02	-0.60%	193,322
Dec 18, 2025	12.10	12.16	12.04	12.09	12.09	0.27%	160,083
Dec 17, 2025	12.30	12.30	12.02	12.06	12.06	-0.70%	1,255,031
Dec 16, 2025	12.20	12.22	12.05	12.15	12.15	-0.86%	216,906
Dec 15, 2025	12.38	12.95	12.00	12.25	12.25	-1.13%	124,699
Dec 12, 2025	12.50	12.68	12.36	12.39	12.39	-1.20%	76,061
Dec 11, 2025	12.51	12.69	12.40	12.54	12.54	-0.79%	124,323
Dec 10, 2025	12.40	12.72	12.40	12.64	12.64	0.72%	329,733
Dec 9, 2025	12.75	12.85	12.24	12.55	12.55	-1.72%	108,159
Dec 8, 2025	12.55	12.79	12.55	12.77	12.77	1.35%	224,263
Dec 5, 2025	12.55	13.50	12.50	12.60	12.60	0.40%	94,511
Dec 4, 2025	12.47	12.62	12.45	12.55	12.55	-0.48%	86,300
Dec 3, 2025	12.83	12.83	12.55	12.61	12.61	-0.94%	143,895
Dec 2, 2025	12.75	12.88	12.70	12.73	12.73	0.24%	106,187
Dec 1, 2025	12.69	12.70	12.45	12.70	12.70	0.99%	123,063
Nov 28, 2025	12.30	13.30	11.71	12.58	12.57	1.33%	74,272
Nov 26, 2025	12.51	12.79	12.08	12.41	12.41	0.68%	160,656
Nov 25, 2025	12.29	12.45	12.15	12.33	12.33	0.21%	327,776
Nov 24, 2025	12.05	12.30	12.05	12.30	12.30	1.91%	150,759
Nov 21, 2025	11.60	12.10	11.60	12.07	12.07	0.31%	183,557
Nov 20, 2025	12.60	12.60	11.95	12.03	12.03	-2.17%	202,991
Nov 19, 2025	12.44	12.45	12.24	12.30	12.30	-1.28%	219,408
Nov 18, 2025	12.51	12.64	12.40	12.46	12.46	-2.16%	280,163
Nov 17, 2025	12.75	13.45	12.71	12.74	12.74	-1.57%	248,513
Nov 14, 2025	12.75	12.98	12.75	12.94	12.94	-0.32%	123,516
Nov 13, 2025	12.75	13.17	12.70	12.98	12.98	1.11%	100,703
Nov 12, 2025	12.83	13.00	12.75	12.84	12.84	-1.47%	555,848
Nov 11, 2025	13.14	13.14	13.02	13.03	13.03	-0.84%	112,476
Nov 10, 2025	13.00	13.16	13.00	13.14	13.14	4.78%	277,634
Nov 7, 2025	12.63	12.63	12.35	12.54	12.54	-0.08%	452,307
Nov 6, 2025	12.50	12.59	12.36	12.55	12.55	1.54%	202,075
Nov 5, 2025	12.20	12.43	12.20	12.36	12.36	0.31%	169,361
Nov 4, 2025	12.49	12.49	11.65	12.32	12.32	-2.05%	312,170
Nov 3, 2025	12.90	12.90	12.56	12.58	12.58	-2.95%	343,738
Oct 31, 2025	12.80	12.99	12.80	12.96	12.96	-0.60%	313,086
Oct 30, 2025	13.50	13.65	12.90	13.04	13.04	-3.76%	314,779
Oct 29, 2025	13.50	13.85	13.50	13.55	13.55	-0.07%	165,668
Oct 28, 2025	13.67	13.67	13.50	13.56	13.56	-0.59%	219,984
Oct 27, 2025	13.58	13.65	13.25	13.64	13.64	1.41%	195,693
Oct 24, 2025	13.25	14.15	12.50	13.45	13.45	-0.30%	172,416
Oct 23, 2025	13.25	13.90	13.00	13.49	13.49	1.86%	175,837
Oct 22, 2025	13.00	13.90	13.00	13.24	13.24	-0.79%	410,206
Oct 21, 2025	13.27	13.42	13.15	13.35	13.35	-1.98%	141,518
Oct 20, 2025	13.51	13.72	13.25	13.62	13.62	-0.51%	297,309
Oct 17, 2025	13.55	13.69	12.52	13.69	13.69	-0.58%	194,343
Oct 16, 2025	13.70	13.99	13.65	13.77	13.77	-0.58%	198,568
Oct 15, 2025	13.09	14.75	13.06	13.85	13.85	2.97%	189,968
Oct 14, 2025	13.60	13.61	13.19	13.45	13.45	-1.18%	223,902
Oct 13, 2025	13.36	13.69	13.36	13.61	13.61	3.11%	232,606
Oct 10, 2025	13.82	14.70	13.15	13.20	13.20	-4.98%	466,268