BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	135,573
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%	106,027
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
Feb 12, 2026	12.70	12.74	12.35	12.42	12.42	-1.82%	110,521
Feb 11, 2026	12.56	12.73	12.35	12.65	12.65	2.54%	152,977
Feb 10, 2026	12.16	12.45	12.16	12.34	12.34	2.30%	113,565
Feb 9, 2026	12.20	12.20	11.88	12.06	12.06	-0.58%	110,410
Feb 6, 2026	11.51	12.13	11.50	12.13	12.13	5.02%	137,865
Feb 5, 2026	11.50	11.90	11.32	11.55	11.55	2.58%	448,012
Feb 4, 2026	11.59	11.59	11.20	11.26	11.26	-1.01%	199,610
Feb 3, 2026	11.37	11.65	11.28	11.38	11.37	-2.17%	292,374
Feb 2, 2026	11.75	11.94	11.47	11.63	11.63	-6.69%	1,662,580
Jan 30, 2026	12.75	12.75	12.35	12.46	12.46	-3.71%	182,880
Jan 29, 2026	13.29	13.29	12.40	12.94	12.94	-0.92%	190,477
Jan 28, 2026	13.10	13.18	13.00	13.06	13.06	2.63%	162,577
Jan 27, 2026	12.50	12.78	12.50	12.73	12.73	0.28%	322,613
Jan 26, 2026	12.52	12.73	12.40	12.69	12.69	-1.05%	136,484
Jan 23, 2026	12.93	12.95	12.74	12.83	12.83	-0.66%	349,752
Jan 22, 2026	12.95	12.97	12.72	12.91	12.91	0.69%	209,268
Jan 21, 2026	12.60	12.90	12.47	12.82	12.82	3.23%	184,778
Jan 20, 2026	12.50	12.60	12.15	12.42	12.42	-2.20%	263,289
Jan 16, 2026	13.00	13.00	12.61	12.70	12.70	-1.63%	173,589
Jan 15, 2026	12.51	12.95	12.50	12.91	12.91	3.69%	433,481
Jan 14, 2026	12.57	12.65	12.41	12.45	12.45	-0.24%	72,146
Jan 13, 2026	12.46	12.75	12.43	12.48	12.48	-0.24%	272,353
Jan 12, 2026	12.25	12.55	12.15	12.51	12.51	2.12%	148,884
Jan 9, 2026	12.15	12.45	12.01	12.25	12.25	0.25%	206,195
Jan 8, 2026	12.00	12.26	11.75	12.22	12.22	-0.08%	94,958