BYD Company Limited (BYDDF)
OTCMKTS
· Delayed Price · Currency is USD
33.70
-0.20 (-0.59%)
Nov 21, 2024, 1:28 PM EST
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 35.07 | 35.07 | 33.63 | 33.90 | 33.90 | -0.83% | 35,870 |
| Nov 19, 2024 | 33.50 | 34.41 | 33.50 | 34.19 | 34.19 | -0.87% | 39,845 |
| Nov 18, 2024 | 33.10 | 34.65 | 33.10 | 34.49 | 34.49 | 1.51% | 76,810 |
| Nov 15, 2024 | 33.50 | 33.97 | 33.25 | 33.97 | 33.97 | 0.30% | 54,098 |
| Nov 14, 2024 | 34.70 | 35.68 | 33.85 | 33.87 | 33.87 | -2.71% | 126,019 |
| Nov 13, 2024 | 35.00 | 36.02 | 34.75 | 34.81 | 34.81 | -0.02% | 47,498 |
| Nov 12, 2024 | 35.00 | 35.62 | 34.52 | 34.82 | 34.82 | -2.25% | 67,462 |
| Nov 11, 2024 | 35.59 | 37.00 | 35.10 | 35.62 | 35.62 | 1.19% | 82,731 |
| Nov 8, 2024 | 36.89 | 37.00 | 35.00 | 35.20 | 35.20 | -4.03% | 57,905 |
| Nov 7, 2024 | 34.45 | 37.60 | 34.45 | 36.68 | 36.68 | 2.12% | 61,773 |
| Nov 6, 2024 | 35.58 | 36.25 | 35.45 | 35.92 | 35.92 | -4.75% | 135,908 |
| Nov 5, 2024 | 37.37 | 37.90 | 37.36 | 37.71 | 37.71 | 2.43% | 46,297 |
| Nov 4, 2024 | 35.65 | 37.90 | 35.65 | 36.82 | 36.82 | 2.90% | 47,959 |
| Nov 1, 2024 | 35.00 | 36.25 | 35.00 | 35.78 | 35.78 | -1.97% | 36,033 |
| Oct 31, 2024 | 36.65 | 36.65 | 35.78 | 36.50 | 36.50 | -4.87% | 55,489 |
| Oct 30, 2024 | 38.99 | 38.99 | 37.19 | 38.37 | 38.37 | - | 32,833 |
| Oct 29, 2024 | 39.00 | 39.00 | 38.00 | 38.37 | 38.37 | 0.13% | 28,529 |
| Oct 28, 2024 | 37.30 | 38.50 | 36.55 | 38.32 | 38.32 | 1.97% | 76,602 |
| Oct 25, 2024 | 38.90 | 38.90 | 37.00 | 37.58 | 37.58 | 2.54% | 106,489 |
| Oct 24, 2024 | 36.99 | 36.99 | 36.26 | 36.65 | 36.65 | 0.12% | 28,782 |
| Oct 23, 2024 | 37.00 | 37.25 | 36.00 | 36.61 | 36.61 | -0.37% | 25,846 |
| Oct 22, 2024 | 35.30 | 37.00 | 35.30 | 36.74 | 36.74 | -0.25% | 33,516 |
| Oct 21, 2024 | 37.02 | 37.45 | 36.65 | 36.83 | 36.83 | -0.08% | 37,356 |
| Oct 18, 2024 | 36.00 | 37.00 | 36.00 | 36.86 | 36.86 | 7.21% | 48,271 |
| Oct 17, 2024 | 35.60 | 35.60 | 34.35 | 34.38 | 34.38 | -2.13% | 62,555 |
| Oct 16, 2024 | 35.95 | 35.95 | 34.34 | 35.13 | 35.13 | 0.92% | 39,849 |
| Oct 15, 2024 | 36.50 | 36.60 | 34.20 | 34.81 | 34.81 | -5.07% | 99,491 |
| Oct 14, 2024 | 38.50 | 38.70 | 36.56 | 36.67 | 36.67 | -3.63% | 89,259 |
| Oct 11, 2024 | 37.40 | 38.99 | 37.40 | 38.05 | 38.05 | -0.52% | 37,256 |
| Oct 10, 2024 | 38.00 | 39.89 | 38.00 | 38.25 | 38.25 | 2.00% | 74,363 |
| Oct 9, 2024 | 37.19 | 37.70 | 36.32 | 37.50 | 37.50 | -0.66% | 87,369 |
| Oct 8, 2024 | 39.80 | 39.80 | 36.96 | 37.75 | 37.75 | -9.58% | 191,302 |
| Oct 7, 2024 | 39.50 | 42.00 | 39.50 | 41.75 | 41.75 | 7.11% | 182,255 |
| Oct 4, 2024 | 38.50 | 38.98 | 38.00 | 38.98 | 38.98 | 2.52% | 62,026 |
| Oct 3, 2024 | 37.00 | 38.38 | 36.75 | 38.02 | 38.02 | 0.08% | 129,249 |
| Oct 2, 2024 | 37.81 | 38.40 | 37.70 | 37.99 | 37.99 | 1.85% | 143,622 |
| Oct 1, 2024 | 35.80 | 37.45 | 35.80 | 37.30 | 37.30 | 4.88% | 144,651 |
| Sep 30, 2024 | 36.05 | 36.38 | 35.48 | 35.56 | 35.56 | 0.43% | 151,392 |
| Sep 27, 2024 | 35.00 | 36.00 | 35.00 | 35.41 | 35.41 | 4.32% | 126,402 |
| Sep 26, 2024 | 33.00 | 34.45 | 32.95 | 33.95 | 33.95 | 3.93% | 107,458 |
| Sep 25, 2024 | 32.50 | 33.00 | 31.80 | 32.66 | 32.66 | -1.03% | 32,179 |
| Sep 24, 2024 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 6.35% | 123,066 |
| Sep 23, 2024 | 31.29 | 31.33 | 30.30 | 31.03 | 31.03 | -1.10% | 75,487 |
| Sep 20, 2024 | 30.68 | 31.55 | 30.68 | 31.38 | 31.38 | -1.15% | 27,956 |
| Sep 19, 2024 | 31.25 | 31.74 | 31.00 | 31.74 | 31.74 | 2.39% | 82,451 |
| Sep 18, 2024 | 31.00 | 31.33 | 30.68 | 31.00 | 31.00 | - | 35,503 |
| Sep 17, 2024 | 31.00 | 31.25 | 30.60 | 31.00 | 31.00 | 1.11% | 26,671 |
| Sep 16, 2024 | 31.00 | 31.20 | 30.50 | 30.66 | 30.66 | 0.07% | 24,320 |
| Sep 13, 2024 | 30.60 | 31.00 | 30.24 | 30.64 | 30.64 | 0.21% | 24,014 |
| Sep 12, 2024 | 31.00 | 31.00 | 29.20 | 30.58 | 30.58 | -1.37% | 16,399 |
| Sep 11, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.20% | 43,887 |
| Sep 10, 2024 | 29.86 | 30.35 | 29.76 | 30.04 | 30.04 | -0.86% | 33,678 |
| Sep 9, 2024 | 29.05 | 30.30 | 29.05 | 30.30 | 30.30 | 1.68% | 62,057 |
| Sep 6, 2024 | 30.00 | 30.85 | 29.75 | 29.80 | 29.80 | -1.65% | 24,108 |
| Sep 5, 2024 | 30.25 | 30.50 | 29.90 | 30.30 | 30.30 | 0.87% | 26,170 |
| Sep 4, 2024 | 30.00 | 30.25 | 29.51 | 30.04 | 30.04 | 0.13% | 20,570 |
| Sep 3, 2024 | 30.50 | 30.50 | 29.13 | 30.00 | 30.00 | -1.64% | 49,459 |
| Aug 30, 2024 | 30.00 | 30.70 | 30.00 | 30.50 | 30.50 | 4.31% | 160,183 |
| Aug 29, 2024 | 28.78 | 29.49 | 27.75 | 29.24 | 29.24 | 2.09% | 34,811 |
| Aug 28, 2024 | 29.50 | 29.50 | 28.47 | 28.64 | 28.64 | -1.92% | 31,404 |
| Aug 27, 2024 | 28.65 | 29.45 | 28.65 | 29.20 | 29.20 | 1.57% | 33,187 |
| Aug 26, 2024 | 28.62 | 29.35 | 28.62 | 28.75 | 28.75 | -0.86% | 51,744 |
| Aug 23, 2024 | 28.55 | 29.35 | 28.55 | 29.00 | 29.00 | 0.35% | 47,265 |
| Aug 22, 2024 | 28.20 | 29.35 | 28.20 | 28.90 | 28.90 | -0.34% | 25,585 |
| Aug 21, 2024 | 28.36 | 29.00 | 28.21 | 29.00 | 29.00 | 2.80% | 21,116 |
| Aug 20, 2024 | 28.20 | 28.83 | 28.20 | 28.21 | 28.21 | -1.64% | 19,508 |
| Aug 19, 2024 | 27.88 | 28.88 | 27.88 | 28.68 | 28.68 | 0.28% | 30,412 |
| Aug 16, 2024 | 28.88 | 30.00 | 26.40 | 28.60 | 28.60 | 2.56% | 41,917 |
| Aug 15, 2024 | 28.00 | 28.00 | 27.39 | 27.89 | 27.89 | 1.96% | 38,469 |
| Aug 14, 2024 | 27.99 | 27.99 | 27.25 | 27.35 | 27.35 | -0.58% | 27,833 |
| Aug 13, 2024 | 27.18 | 27.51 | 27.18 | 27.51 | 27.51 | 1.20% | 39,506 |
| Aug 12, 2024 | 27.50 | 27.51 | 26.40 | 27.19 | 27.19 | -1.15% | 33,994 |
| Aug 9, 2024 | 26.45 | 28.00 | 26.45 | 27.50 | 27.50 | 1.85% | 24,261 |
| Aug 8, 2024 | 26.50 | 27.15 | 26.50 | 27.00 | 27.00 | 0.37% | 32,247 |
| Aug 7, 2024 | 26.72 | 27.30 | 26.72 | 26.90 | 26.90 | -0.52% | 38,450 |
| Aug 6, 2024 | 27.20 | 27.20 | 26.80 | 27.04 | 27.04 | -0.97% | 37,085 |
| Aug 5, 2024 | 27.10 | 27.80 | 25.57 | 27.31 | 27.31 | -2.13% | 159,530 |
| Aug 2, 2024 | 28.15 | 28.22 | 27.30 | 27.90 | 27.90 | -2.46% | 52,761 |
| Aug 1, 2024 | 29.95 | 29.95 | 28.50 | 28.60 | 28.60 | -4.13% | 26,646 |
| Jul 31, 2024 | 28.75 | 30.03 | 28.75 | 29.84 | 29.84 | 4.05% | 87,939 |
| Jul 30, 2024 | 29.30 | 29.40 | 28.67 | 28.67 | 28.67 | -2.70% | 99,254 |
| Jul 29, 2024 | 29.28 | 30.65 | 29.28 | 29.47 | 29.47 | -2.77% | 33,716 |
| Jul 26, 2024 | 30.00 | 30.50 | 30.00 | 30.31 | 30.31 | 0.03% | 23,712 |
| Jul 25, 2024 | 29.48 | 30.40 | 29.31 | 30.30 | 30.30 | 2.68% | 60,060 |
| Jul 24, 2024 | 30.25 | 30.25 | 29.51 | 29.51 | 29.51 | -2.90% | 59,943 |
| Jul 23, 2024 | 30.10 | 31.25 | 30.10 | 30.39 | 30.39 | -3.53% | 92,277 |
| Jul 22, 2024 | 30.50 | 31.67 | 30.50 | 31.50 | 31.50 | 1.42% | 53,024 |
| Jul 19, 2024 | 30.71 | 31.23 | 30.64 | 31.06 | 31.06 | 1.69% | 28,833 |
| Jul 18, 2024 | 30.66 | 30.92 | 30.44 | 30.54 | 30.54 | 0.64% | 42,815 |
| Jul 17, 2024 | 31.40 | 31.99 | 30.00 | 30.35 | 30.35 | -1.97% | 61,793 |
| Jul 16, 2024 | 31.23 | 31.60 | 30.70 | 30.96 | 30.96 | -0.79% | 76,934 |
| Jul 15, 2024 | 31.59 | 32.00 | 31.07 | 31.21 | 31.21 | -0.97% | 104,121 |
| Jul 12, 2024 | 31.15 | 32.00 | 31.15 | 31.51 | 31.51 | 0.72% | 64,356 |
| Jul 11, 2024 | 30.77 | 31.38 | 30.61 | 31.28 | 31.28 | 1.84% | 102,025 |
| Jul 10, 2024 | 30.00 | 30.72 | 30.00 | 30.72 | 30.72 | 1.45% | 101,697 |
| Jul 9, 2024 | 29.00 | 30.28 | 29.00 | 30.28 | 30.28 | 1.73% | 62,954 |
| Jul 8, 2024 | 29.15 | 30.03 | 29.15 | 29.76 | 29.76 | -0.90% | 47,326 |
| Jul 5, 2024 | 29.00 | 30.04 | 29.00 | 30.04 | 30.04 | 0.75% | 56,159 |
| Jul 3, 2024 | 30.00 | 30.00 | 29.00 | 29.81 | 29.81 | 1.02% | 39,772 |
| Jul 2, 2024 | 29.10 | 29.99 | 29.10 | 29.51 | 29.51 | -0.77% | 51,398 |