BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.85%	202,075
Nov 5, 2025	12.20	12.43	12.20	12.32	12.32	-	312,170
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
Oct 9, 2025	14.10	14.18	13.76	13.89	13.89	-1.54%	594,812
Oct 8, 2025	14.00	14.12	14.00	14.11	14.11	1.50%	411,324
Oct 7, 2025	14.20	14.20	13.85	13.90	13.90	-0.63%	177,931
Oct 6, 2025	13.80	14.70	13.75	13.99	13.99	0.49%	246,276
Oct 3, 2025	14.00	14.40	13.90	13.92	13.92	-3.81%	571,723
Oct 2, 2025	14.50	14.60	14.46	14.47	14.47	2.06%	265,506
Oct 1, 2025	14.12	14.20	14.00	14.18	14.18	0.35%	204,665
Sep 30, 2025	14.01	14.21	14.01	14.13	14.13	1.26%	257,555
Sep 29, 2025	13.80	13.99	13.76	13.95	13.95	2.05%	287,019
Sep 26, 2025	13.65	13.79	13.36	13.67	13.67	-1.20%	230,258
Sep 25, 2025	13.70	13.96	13.70	13.84	13.84	2.67%	246,493
Sep 24, 2025	13.46	13.70	13.45	13.48	13.48	-1.03%	350,657
Sep 23, 2025	13.60	13.73	13.55	13.62	13.62	-2.85%	589,999
Sep 22, 2025	14.30	14.39	13.95	14.02	14.02	-3.71%	1,005,534
Sep 19, 2025	14.50	14.89	14.50	14.56	14.56	0.03%	113,339
Sep 18, 2025	14.35	14.84	14.35	14.56	14.56	0.73%	175,774
Sep 17, 2025	14.60	14.94	14.39	14.45	14.45	1.40%	163,773
Sep 16, 2025	14.00	14.35	13.80	14.25	14.25	2.15%	252,940
Sep 15, 2025	13.50	14.00	13.50	13.95	13.95	4.18%	273,771
Sep 12, 2025	13.70	13.70	13.30	13.39	13.39	-1.76%	504,074
Sep 11, 2025	13.15	13.70	13.15	13.63	13.63	1.19%	253,759
Sep 10, 2025	13.58	13.65	13.46	13.47	13.47	-1.32%	191,428
Sep 9, 2025	13.55	13.85	13.55	13.65	13.65	0.81%	216,693
Sep 8, 2025	13.50	13.63	13.46	13.54	13.54	0.59%	268,515
Sep 5, 2025	13.10	14.01	13.06	13.46	13.46	0.75%	516,307
Sep 4, 2025	13.75	13.80	13.25	13.36	13.36	-3.75%	685,860
Sep 3, 2025	13.96	13.96	13.80	13.88	13.88	-1.21%	240,666
Sep 2, 2025	13.62	14.19	13.61	14.05	14.05	2.67%	2,025,773
Aug 29, 2025	14.60	15.70	13.33	13.69	13.69	-6.38%	1,159,956