BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	12.68	12.80	12.18	12.23	12.23	-3.40%	260,904
Jan 6, 2026	12.67	12.84	12.65	12.66	12.66	1.36%	192,000
Jan 5, 2026	13.00	13.00	12.30	12.49	12.49	-2.82%	286,171
Jan 2, 2026	12.67	12.90	12.50	12.85	12.85	5.39%	288,906
Dec 31, 2025	12.40	12.55	12.10	12.20	12.20	-2.93%	203,144
Dec 30, 2025	12.41	12.60	12.40	12.56	12.56	0.58%	305,832
Dec 29, 2025	12.60	12.60	12.25	12.49	12.49	-0.24%	180,566
Dec 26, 2025	12.00	12.62	12.00	12.52	12.52	4.25%	209,749
Dec 24, 2025	11.50	12.06	11.50	12.01	12.01	0.59%	84,789
Dec 23, 2025	11.94	12.00	11.85	11.94	11.94	-0.93%	178,577
Dec 22, 2025	11.75	12.10	11.75	12.05	12.05	0.27%	263,974
Dec 19, 2025	12.00	12.13	12.00	12.02	12.02	-0.60%	193,322
Dec 18, 2025	12.10	12.16	12.04	12.09	12.09	0.27%	160,083
Dec 17, 2025	12.30	12.30	12.02	12.06	12.06	-0.70%	1,255,031
Dec 16, 2025	12.20	12.22	12.05	12.15	12.15	-0.86%	216,906
Dec 15, 2025	12.38	12.95	12.00	12.25	12.25	-1.13%	124,699
Dec 12, 2025	12.50	12.68	12.36	12.39	12.39	-1.20%	76,061
Dec 11, 2025	12.51	12.69	12.40	12.54	12.54	-0.79%	124,323
Dec 10, 2025	12.40	12.72	12.40	12.64	12.64	0.72%	329,733
Dec 9, 2025	12.75	12.85	12.24	12.55	12.55	-1.72%	108,159
Dec 8, 2025	12.55	12.79	12.55	12.77	12.77	1.35%	224,263
Dec 5, 2025	12.55	13.50	12.50	12.60	12.60	0.40%	94,511
Dec 4, 2025	12.47	12.62	12.45	12.55	12.55	-0.48%	86,300
Dec 3, 2025	12.83	12.83	12.55	12.61	12.61	-0.94%	143,895
Dec 2, 2025	12.75	12.88	12.70	12.73	12.73	0.24%	106,187
Dec 1, 2025	12.69	12.70	12.45	12.70	12.70	0.99%	123,063
Nov 28, 2025	12.30	13.30	11.71	12.58	12.57	1.33%	74,272
Nov 26, 2025	12.51	12.79	12.08	12.41	12.41	0.68%	160,656
Nov 25, 2025	12.29	12.45	12.15	12.33	12.33	0.21%	327,776
Nov 24, 2025	12.05	12.30	12.05	12.30	12.30	1.91%	150,759
Nov 21, 2025	11.60	12.10	11.60	12.07	12.07	0.31%	183,557
Nov 20, 2025	12.60	12.60	11.95	12.03	12.03	-2.17%	202,991
Nov 19, 2025	12.44	12.45	12.24	12.30	12.30	-1.28%	219,408
Nov 18, 2025	12.51	12.64	12.40	12.46	12.46	-2.16%	280,163
Nov 17, 2025	12.75	13.45	12.71	12.74	12.74	-1.57%	248,513
Nov 14, 2025	12.75	12.98	12.75	12.94	12.94	-0.32%	123,516
Nov 13, 2025	12.75	13.17	12.70	12.98	12.98	1.11%	100,703
Nov 12, 2025	12.83	13.00	12.75	12.84	12.84	-1.47%	555,848
Nov 11, 2025	13.14	13.14	13.02	13.03	13.03	-0.84%	112,476
Nov 10, 2025	13.00	13.16	13.00	13.14	13.14	4.78%	277,634
Nov 7, 2025	12.63	12.63	12.35	12.54	12.54	-0.08%	452,307
Nov 6, 2025	12.50	12.59	12.36	12.55	12.55	1.54%	202,075
Nov 5, 2025	12.20	12.43	12.20	12.36	12.36	0.31%	169,361