BYD Company Limited (BYDDF)
OTCMKTS · Delayed Price · Currency is USD
16.82
-0.06 (-0.34%)
Jul 24, 2025, 3:53 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 16.95 | 17.09 | 16.65 | 16.75 | 16.75 | -0.77% | 272,742 |
| Jul 23, 2025 | 17.50 | 17.75 | 16.88 | 16.88 | 16.88 | -2.14% | 339,584 |
| Jul 22, 2025 | 17.07 | 17.25 | 16.91 | 17.25 | 17.25 | 5.83% | 342,118 |
| Jul 21, 2025 | 16.15 | 16.48 | 16.15 | 16.30 | 16.30 | 0.99% | 354,579 |
| Jul 18, 2025 | 15.88 | 16.50 | 15.85 | 16.14 | 16.14 | 1.75% | 289,105 |
| Jul 17, 2025 | 15.90 | 15.97 | 15.76 | 15.86 | 15.86 | 0.72% | 195,092 |
| Jul 16, 2025 | 15.94 | 15.94 | 15.60 | 15.75 | 15.75 | -0.57% | 221,988 |
| Jul 15, 2025 | 16.03 | 16.05 | 15.56 | 15.84 | 15.84 | 1.80% | 427,475 |
| Jul 14, 2025 | 15.28 | 15.58 | 15.25 | 15.56 | 15.56 | 1.87% | 272,221 |
| Jul 11, 2025 | 15.15 | 15.50 | 15.15 | 15.28 | 15.28 | 0.16% | 294,455 |
| Jul 10, 2025 | 15.65 | 15.65 | 15.00 | 15.25 | 15.25 | -1.93% | 278,452 |
| Jul 9, 2025 | 15.75 | 15.75 | 15.35 | 15.55 | 15.55 | -0.61% | 357,990 |
| Jul 8, 2025 | 16.05 | 16.10 | 15.56 | 15.65 | 15.65 | 0.94% | 249,997 |
| Jul 7, 2025 | 15.60 | 15.75 | 15.38 | 15.50 | 15.50 | -0.84% | 235,306 |
| Jul 3, 2025 | 15.65 | 16.00 | 15.63 | 15.63 | 15.63 | 0.21% | 110,920 |
| Jul 2, 2025 | 15.86 | 16.25 | 15.40 | 15.60 | 15.60 | -1.50% | 358,303 |
| Jul 1, 2025 | 16.00 | 16.00 | 15.60 | 15.84 | 15.84 | 1.53% | 224,152 |
| Jun 30, 2025 | 15.80 | 15.80 | 15.00 | 15.60 | 15.60 | -1.45% | 308,386 |
| Jun 27, 2025 | 15.90 | 16.00 | 15.75 | 15.83 | 15.83 | -1.32% | 244,805 |
| Jun 26, 2025 | 16.08 | 16.32 | 15.98 | 16.04 | 16.04 | -2.49% | 654,149 |
| Jun 25, 2025 | 16.60 | 16.66 | 16.41 | 16.45 | 16.45 | -2.78% | 438,571 |
| Jun 24, 2025 | 17.20 | 17.20 | 16.60 | 16.92 | 16.92 | 4.51% | 222,734 |
| Jun 23, 2025 | 16.00 | 16.50 | 16.00 | 16.19 | 16.19 | 0.68% | 193,243 |
| Jun 20, 2025 | 16.12 | 16.18 | 16.00 | 16.08 | 16.08 | -0.62% | 250,922 |
| Jun 18, 2025 | 16.35 | 16.35 | 16.12 | 16.18 | 16.18 | -1.10% | 191,101 |
| Jun 17, 2025 | 16.54 | 16.59 | 16.35 | 16.36 | 16.36 | -1.86% | 262,485 |
| Jun 16, 2025 | 16.90 | 16.95 | 16.65 | 16.67 | 16.67 | -1.13% | 488,529 |
| Jun 13, 2025 | 16.86 | 17.27 | 16.75 | 16.86 | 16.86 | -3.06% | 266,604 |
| Jun 12, 2025 | 18.00 | 18.00 | 17.37 | 17.39 | 17.39 | -4.33% | 440,661 |
| Jun 11, 2025 | 18.15 | 18.95 | 18.00 | 18.18 | 17.62 | 1.85% | 736,111 |
| Jun 10, 2025 | 17.75 | 17.95 | 17.52 | 17.85 | 17.30 | 6.08% | 972,962 |
| Jun 9, 2025 | 16.67 | 17.06 | 16.67 | 16.83 | 16.31 | -3.57% | 528,126 |
| Jun 6, 2025 | 17.33 | 17.45 | 16.33 | 17.45 | 16.91 | -0.74% | 314,679 |
| Jun 5, 2025 | 17.67 | 17.73 | 17.47 | 17.58 | 17.04 | 0.46% | 358,305 |
| Jun 4, 2025 | 17.42 | 17.50 | 17.26 | 17.50 | 16.96 | 1.94% | 359,616 |
| Jun 3, 2025 | 17.08 | 17.20 | 17.00 | 17.17 | 16.64 | 3.66% | 437,916 |
| Jun 2, 2025 | 16.50 | 16.67 | 16.17 | 16.56 | 16.05 | 0.27% | 340,077 |
| May 30, 2025 | 16.72 | 16.72 | 16.41 | 16.52 | 16.01 | -3.79% | 689,157 |
| May 29, 2025 | 17.27 | 17.33 | 17.00 | 17.17 | 16.64 | 0.72% | 497,130 |
| May 28, 2025 | 17.67 | 17.67 | 17.03 | 17.05 | 16.52 | -4.77% | 1,806,135 |
| May 27, 2025 | 18.75 | 19.17 | 17.75 | 17.90 | 17.35 | -9.75% | 1,668,264 |
| May 23, 2025 | 19.22 | 20.50 | 19.22 | 19.83 | 19.22 | 1.04% | 542,367 |
| May 22, 2025 | 20.03 | 20.43 | 19.45 | 19.63 | 19.03 | -0.36% | 411,717 |
| May 21, 2025 | 19.41 | 20.06 | 18.83 | 19.70 | 19.09 | 3.24% | 758,601 |
| May 20, 2025 | 19.33 | 19.33 | 18.50 | 19.08 | 18.50 | 2.69% | 490,539 |
| May 19, 2025 | 18.50 | 18.62 | 18.39 | 18.58 | 18.01 | -0.02% | 340,596 |
| May 16, 2025 | 17.87 | 18.75 | 17.87 | 18.59 | 18.01 | 3.93% | 569,160 |
| May 15, 2025 | 18.00 | 18.32 | 17.68 | 17.88 | 17.33 | 0.47% | 910,587 |
| May 14, 2025 | 17.15 | 18.17 | 17.15 | 17.80 | 17.25 | 3.79% | 791,952 |
| May 13, 2025 | 17.65 | 17.65 | 16.97 | 17.15 | 16.62 | -3.29% | 997,014 |