BYD Company Limited (BYDDF)
OTCMKTS
· Delayed Price · Currency is USD
16.36
-0.31 (-1.86%)
Jun 17, 2025, 3:56 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 17.96 | 17.96 | 17.53 | 17.73 | 17.19 | 6.93% | 724,569 |
| May 9, 2025 | 16.66 | 17.45 | 16.54 | 16.58 | 16.07 | -0.30% | 401,700 |
| May 8, 2025 | 16.70 | 17.58 | 16.34 | 16.63 | 16.12 | 1.01% | 208,065 |
| May 7, 2025 | 16.61 | 16.67 | 16.34 | 16.47 | 15.96 | -1.40% | 246,861 |
| May 6, 2025 | 16.27 | 16.85 | 15.67 | 16.70 | 16.19 | 0.18% | 1,239,414 |
| May 5, 2025 | 16.83 | 16.95 | 16.58 | 16.67 | 16.16 | 0.52% | 435,324 |
| May 2, 2025 | 16.60 | 16.64 | 16.42 | 16.58 | 16.07 | 3.99% | 663,036 |
| May 1, 2025 | 15.80 | 16.38 | 15.73 | 15.95 | 15.46 | 0.60% | 192,663 |
| Apr 30, 2025 | 15.93 | 15.93 | 15.71 | 15.85 | 15.36 | -1.46% | 249,411 |
| Apr 29, 2025 | 16.04 | 16.15 | 16.00 | 16.09 | 15.59 | -2.62% | 305,187 |
| Apr 28, 2025 | 16.63 | 16.63 | 16.50 | 16.52 | 16.01 | -4.69% | 462,618 |
| Apr 25, 2025 | 17.50 | 17.78 | 17.15 | 17.33 | 16.80 | 1.07% | 349,893 |
| Apr 24, 2025 | 17.00 | 17.15 | 16.84 | 17.15 | 16.62 | 1.86% | 489,669 |
| Apr 23, 2025 | 16.90 | 17.33 | 16.67 | 16.84 | 16.32 | 2.82% | 485,241 |
| Apr 22, 2025 | 16.67 | 16.67 | 16.00 | 16.38 | 15.87 | 7.50% | 392,376 |
| Apr 21, 2025 | 15.48 | 15.48 | 15.07 | 15.23 | 14.76 | -0.18% | 358,653 |
| Apr 17, 2025 | 15.67 | 15.83 | 15.22 | 15.26 | 14.79 | -1.43% | 322,176 |
| Apr 16, 2025 | 16.08 | 16.34 | 15.19 | 15.48 | 15.01 | -3.89% | 491,475 |
| Apr 15, 2025 | 16.33 | 16.33 | 16.07 | 16.11 | 15.61 | -1.98% | 384,327 |
| Apr 14, 2025 | 16.47 | 16.54 | 16.20 | 16.43 | 15.93 | 2.51% | 726,723 |
| Apr 11, 2025 | 15.95 | 16.10 | 15.55 | 16.03 | 15.54 | 3.09% | 932,184 |
| Apr 10, 2025 | 14.67 | 15.55 | 14.45 | 15.55 | 15.07 | 6.55% | 717,123 |
| Apr 9, 2025 | 14.03 | 14.74 | 13.62 | 14.59 | 14.15 | 6.04% | 1,122,297 |
| Apr 8, 2025 | 14.66 | 14.67 | 13.53 | 13.76 | 13.34 | 1.20% | 790,617 |
| Apr 7, 2025 | 14.20 | 14.27 | 13.34 | 13.60 | 13.18 | -7.97% | 1,162,020 |