BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	13.35	13.68	13.35	13.57	13.57	4.59%	194,355
Apr 24, 2026	13.00	13.20	12.86	12.98	12.98	-1.67%	349,979
Apr 23, 2026	12.68	14.10	12.30	13.20	13.20	-3.76%	175,535
Apr 22, 2026	13.80	13.85	13.66	13.71	13.71	-0.73%	114,977
Apr 21, 2026	14.20	14.20	13.80	13.81	13.81	-2.40%	111,488
Apr 20, 2026	14.34	14.37	14.09	14.15	14.15	-1.32%	69,413
Apr 17, 2026	14.50	14.50	14.32	14.34	14.34	-0.24%	173,250
Apr 16, 2026	14.33	14.46	14.25	14.38	14.38	3.34%	185,941
Apr 15, 2026	13.85	13.96	13.59	13.91	13.91	-1.49%	145,238
Apr 14, 2026	14.02	14.25	13.84	14.12	14.12	-	142,867
Apr 13, 2026	13.46	14.95	13.00	14.12	14.12	4.89%	432,152
Apr 10, 2026	13.44	13.67	13.25	13.46	13.46	2.37%	67,367
Apr 9, 2026	13.25	13.25	12.95	13.15	13.15	-2.97%	189,500
Apr 8, 2026	13.41	13.64	13.41	13.55	13.55	2.67%	147,619
Apr 7, 2026	13.14	13.25	13.10	13.20	13.20	-0.31%	151,530
Apr 6, 2026	13.41	13.41	13.14	13.24	13.24	-0.89%	483,514
Apr 2, 2026	13.25	13.36	13.16	13.36	13.36	-0.37%	69,507
Apr 1, 2026	13.68	14.40	13.00	13.41	13.41	-2.07%	83,172
Mar 31, 2026	13.35	13.70	12.85	13.69	13.69	3.20%	219,112
Mar 30, 2026	13.00	13.44	13.00	13.27	13.27	4.57%	199,053
Mar 27, 2026	13.18	13.50	12.25	12.69	12.69	-2.76%	260,255
Mar 26, 2026	13.56	13.56	13.05	13.05	13.05	-4.04%	154,386
Mar 25, 2026	14.00	14.00	13.51	13.60	13.60	-0.15%	121,760
Mar 24, 2026	13.50	13.67	13.46	13.62	13.62	1.19%	160,898
Mar 23, 2026	13.01	13.47	13.01	13.46	13.46	3.98%	225,905
Mar 20, 2026	13.28	13.38	12.78	12.95	12.95	-1.11%	94,075
Mar 19, 2026	12.88	13.31	12.65	13.09	13.09	1.59%	216,329
Mar 18, 2026	12.90	13.25	12.82	12.89	12.89	-3.48%	126,377
Mar 17, 2026	13.50	13.50	12.75	13.35	13.35	0.23%	115,131
Mar 16, 2026	13.00	13.38	13.00	13.32	13.32	7.77%	369,796
Mar 13, 2026	12.34	12.50	12.30	12.36	12.36	-0.16%	82,100
Mar 12, 2026	12.45	12.49	12.37	12.38	12.38	-0.56%	78,755
Mar 11, 2026	11.70	12.50	11.70	12.45	12.45	1.47%	789,533
Mar 10, 2026	12.41	12.50	12.25	12.27	12.27	-1.84%	139,573
Mar 9, 2026	12.02	12.59	12.01	12.50	12.50	5.31%	211,551
Mar 6, 2026	11.85	11.94	11.70	11.87	11.87	-	188,403
Mar 5, 2026	12.00	12.00	11.75	11.87	11.87	-3.60%	921,747
Mar 4, 2026	12.10	12.40	12.10	12.31	12.31	1.76%	120,849
Mar 3, 2026	12.27	12.40	11.91	12.10	12.10	-3.70%	150,929
Mar 2, 2026	12.14	12.69	12.14	12.57	12.57	4.19%	160,411
Feb 27, 2026	12.03	12.12	12.02	12.06	12.06	-0.66%	106,028
Feb 26, 2026	12.40	12.80	12.05	12.14	12.14	-4.18%	167,585
Feb 25, 2026	12.80	12.85	12.59	12.67	12.67	-1.02%	79,900
Feb 24, 2026	12.99	12.99	12.56	12.80	12.80	1.27%	110,463
Feb 23, 2026	12.60	12.81	12.60	12.64	12.64	1.69%	123,061
Feb 20, 2026	12.28	12.45	12.02	12.43	12.43	-0.86%	103,210
Feb 19, 2026	12.58	12.58	12.15	12.54	12.54	0.30%	148,132
Feb 18, 2026	12.33	12.56	12.28	12.50	12.50	0.36%	137,991
Feb 17, 2026	12.32	12.59	12.25	12.46	12.46	0.93%	170,072
Feb 13, 2026	12.40	12.45	12.01	12.34	12.34	-0.64%	190,173