BYD Company Limited (BYDDF)
OTCMKTS
· Delayed Price · Currency is USD
45.78
-0.67 (-1.43%)
Apr 17, 2025, 3:59 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 47.00 | 47.50 | 45.65 | 45.78 | 45.78 | -1.43% | 107,392 |
| Apr 16, 2025 | 48.23 | 49.03 | 45.58 | 46.45 | 46.45 | -3.89% | 163,825 |
| Apr 15, 2025 | 48.99 | 48.99 | 48.20 | 48.33 | 48.33 | -1.98% | 128,109 |
| Apr 14, 2025 | 49.40 | 49.63 | 48.60 | 49.30 | 49.30 | 2.52% | 242,241 |
| Apr 11, 2025 | 47.85 | 48.30 | 46.65 | 48.09 | 48.09 | 3.09% | 310,728 |
| Apr 10, 2025 | 44.01 | 46.65 | 43.35 | 46.65 | 46.65 | 6.55% | 239,041 |
| Apr 9, 2025 | 42.10 | 44.22 | 40.85 | 43.78 | 43.78 | 6.04% | 374,099 |
| Apr 8, 2025 | 43.98 | 44.00 | 40.60 | 41.29 | 41.29 | 1.20% | 263,539 |
| Apr 7, 2025 | 42.60 | 42.80 | 40.01 | 40.80 | 40.80 | -7.96% | 387,340 |
| Apr 4, 2025 | 45.00 | 45.99 | 43.12 | 44.33 | 44.33 | -7.26% | 369,196 |
| Apr 3, 2025 | 45.56 | 48.22 | 45.50 | 47.80 | 47.80 | -2.43% | 199,070 |
| Apr 2, 2025 | 49.70 | 49.70 | 48.60 | 48.99 | 48.99 | -0.02% | 103,247 |
| Apr 1, 2025 | 50.00 | 50.50 | 48.60 | 49.00 | 49.00 | -3.73% | 161,518 |
| Mar 31, 2025 | 50.70 | 51.16 | 49.50 | 50.90 | 50.90 | -1.78% | 214,535 |
| Mar 28, 2025 | 53.40 | 53.40 | 51.00 | 51.82 | 51.82 | -2.46% | 192,797 |
| Mar 27, 2025 | 52.01 | 53.65 | 51.70 | 53.13 | 53.13 | 4.17% | 216,706 |
| Mar 26, 2025 | 53.01 | 53.65 | 51.00 | 51.00 | 51.00 | 0.69% | 199,447 |
| Mar 25, 2025 | 51.20 | 51.20 | 50.50 | 50.65 | 50.65 | -5.03% | 594,468 |
| Mar 24, 2025 | 54.60 | 54.60 | 52.60 | 53.34 | 53.34 | 4.80% | 292,666 |
| Mar 21, 2025 | 50.38 | 51.11 | 49.90 | 50.89 | 50.89 | -5.60% | 304,736 |
| Mar 20, 2025 | 54.45 | 54.54 | 53.60 | 53.91 | 53.91 | -0.81% | 367,648 |
| Mar 19, 2025 | 54.00 | 54.55 | 53.45 | 54.35 | 54.35 | 3.19% | 389,277 |
| Mar 18, 2025 | 52.70 | 53.50 | 52.00 | 52.67 | 52.67 | 2.47% | 454,101 |
| Mar 17, 2025 | 50.87 | 51.70 | 49.25 | 51.40 | 51.40 | 2.59% | 157,101 |
| Mar 14, 2025 | 49.00 | 50.32 | 48.95 | 50.10 | 50.10 | 5.81% | 187,469 |
| Mar 13, 2025 | 46.07 | 48.00 | 46.07 | 47.35 | 47.35 | 2.78% | 83,863 |
| Mar 12, 2025 | 46.00 | 48.00 | 45.50 | 46.07 | 46.07 | 2.38% | 68,191 |
| Mar 11, 2025 | 46.92 | 46.92 | 44.21 | 45.00 | 45.00 | 3.45% | 79,030 |
| Mar 10, 2025 | 44.83 | 44.83 | 43.31 | 43.50 | 43.50 | -3.53% | 159,650 |
| Mar 7, 2025 | 45.99 | 47.00 | 45.00 | 45.09 | 45.09 | -2.59% | 80,417 |
| Mar 6, 2025 | 46.24 | 46.90 | 44.00 | 46.29 | 46.29 | 1.18% | 135,262 |
| Mar 5, 2025 | 44.13 | 45.95 | 43.00 | 45.75 | 45.75 | 2.81% | 158,257 |
| Mar 4, 2025 | 40.11 | 44.70 | 40.10 | 44.50 | 44.50 | 2.30% | 194,818 |
| Mar 3, 2025 | 48.50 | 49.10 | 42.60 | 43.50 | 43.50 | -9.28% | 271,615 |
| Feb 28, 2025 | 49.90 | 49.90 | 47.10 | 47.95 | 47.95 | -6.66% | 228,502 |
| Feb 27, 2025 | 50.70 | 51.95 | 50.33 | 51.37 | 51.37 | 2.33% | 194,138 |
| Feb 26, 2025 | 50.48 | 52.00 | 49.75 | 50.20 | 50.20 | 0.38% | 83,853 |
| Feb 25, 2025 | 49.15 | 50.40 | 48.00 | 50.01 | 50.01 | 1.83% | 118,403 |
| Feb 24, 2025 | 50.70 | 51.00 | 48.50 | 49.11 | 49.11 | -2.53% | 138,674 |
| Feb 21, 2025 | 49.86 | 51.50 | 49.70 | 50.39 | 50.39 | 2.79% | 248,086 |
| Feb 20, 2025 | 47.52 | 50.00 | 47.52 | 49.02 | 49.02 | 4.43% | 149,937 |
| Feb 19, 2025 | 47.40 | 47.40 | 46.60 | 46.94 | 46.94 | 0.30% | 94,680 |
| Feb 18, 2025 | 47.00 | 47.01 | 46.50 | 46.80 | 46.80 | 0.28% | 101,931 |
| Feb 14, 2025 | 44.45 | 49.19 | 44.45 | 46.67 | 46.67 | 5.68% | 217,690 |
| Feb 13, 2025 | 44.15 | 44.50 | 43.30 | 44.16 | 44.16 | -3.52% | 154,474 |
| Feb 12, 2025 | 44.85 | 46.10 | 44.80 | 45.77 | 45.77 | 7.90% | 332,575 |
| Feb 11, 2025 | 42.75 | 42.75 | 42.10 | 42.42 | 42.42 | -2.44% | 112,162 |
| Feb 10, 2025 | 42.00 | 43.50 | 42.00 | 43.48 | 43.48 | 3.28% | 193,113 |
| Feb 7, 2025 | 41.55 | 43.50 | 41.55 | 42.10 | 42.10 | 5.87% | 211,323 |
| Feb 6, 2025 | 38.90 | 40.10 | 38.90 | 39.77 | 39.77 | 8.80% | 245,070 |