BYD Company Limited (BYDDF)
OTCMKTS
· Delayed Price · Currency is USD
37.58
+0.93 (2.54%)
Oct 25, 2024, 3:57 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 36.99 | 36.99 | 36.26 | 36.65 | 36.65 | 0.14% | 28,782 |
| Oct 23, 2024 | 37.00 | 37.25 | 36.00 | 36.60 | 36.60 | -0.38% | 25,846 |
| Oct 22, 2024 | 35.30 | 37.00 | 35.30 | 36.74 | 36.74 | -0.24% | 33,516 |
| Oct 21, 2024 | 37.02 | 37.45 | 36.65 | 36.83 | 36.83 | -0.08% | 37,400 |
| Oct 18, 2024 | 36.00 | 37.00 | 36.00 | 36.86 | 36.86 | 7.21% | 48,300 |
| Oct 17, 2024 | 35.60 | 35.60 | 34.35 | 34.38 | 34.38 | -2.13% | 62,600 |
| 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% | 99,500 |
| Oct 14, 2024 | 38.50 | 38.70 | 36.56 | 36.67 | 36.67 | -3.63% | 89,300 |
| Oct 11, 2024 | 37.40 | 38.99 | 37.40 | 38.05 | 38.05 | -0.52% | 37,300 |
| Oct 10, 2024 | 38.00 | 39.89 | 38.00 | 38.25 | 38.25 | 2.00% | 74,400 |
| Oct 9, 2024 | 37.19 | 37.70 | 36.32 | 37.50 | 37.50 | -0.66% | 87,400 |
| 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% | 182,300 |
| 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% | 129,244 |
| 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 | 4.89% | 144,700 |
| Sep 30, 2024 | 36.05 | 36.38 | 35.48 | 35.56 | 35.56 | 0.42% | 151,400 |
| Sep 27, 2024 | 35.00 | 36.00 | 35.00 | 35.41 | 35.41 | 4.30% | 126,402 |
| Sep 26, 2024 | 33.00 | 34.45 | 32.95 | 33.95 | 33.95 | 3.95% | 107,500 |
| Sep 25, 2024 | 32.50 | 33.00 | 31.80 | 32.66 | 32.66 | -1.03% | 32,200 |
| Sep 24, 2024 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 6.35% | 123,100 |
| Sep 23, 2024 | 31.29 | 31.33 | 30.30 | 31.03 | 31.03 | -1.12% | 75,500 |
| Sep 20, 2024 | 30.68 | 31.55 | 30.68 | 31.38 | 31.38 | -1.13% | 28,000 |
| Sep 19, 2024 | 31.25 | 31.74 | 31.00 | 31.74 | 31.74 | 2.39% | 82,500 |
| 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% | 26,700 |
| 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 | 0.20% | 24,014 |
| Sep 12, 2024 | 31.00 | 31.00 | 29.20 | 30.58 | 30.58 | -0.88% | 16,400 |
| Sep 11, 2024 | 30.00 | 31.00 | 30.00 | 30.85 | 30.85 | 2.70% | 43,900 |
| Sep 10, 2024 | 29.86 | 30.35 | 29.76 | 30.04 | 30.04 | -0.86% | 33,700 |
| Sep 9, 2024 | 29.05 | 30.30 | 29.05 | 30.30 | 30.30 | 1.68% | 62,100 |
| 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% | 26,200 |
| Sep 4, 2024 | 30.00 | 30.25 | 29.51 | 30.04 | 30.04 | 0.13% | 20,600 |
| Sep 3, 2024 | 30.50 | 30.50 | 29.13 | 30.00 | 30.00 | -1.64% | 49,500 |
| Aug 30, 2024 | 30.00 | 30.70 | 30.00 | 30.50 | 30.50 | 4.31% | 160,200 |
| Aug 29, 2024 | 28.78 | 29.49 | 27.75 | 29.24 | 29.24 | 2.70% | 34,811 |
| Aug 28, 2024 | 29.50 | 29.50 | 28.47 | 28.47 | 28.47 | -2.50% | 31,404 |
| Aug 27, 2024 | 28.65 | 29.45 | 28.65 | 29.20 | 29.20 | 1.57% | 33,200 |
| 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% | 47,300 |
| Aug 22, 2024 | 28.20 | 29.35 | 28.20 | 28.90 | 28.90 | -0.34% | 25,600 |
| 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 | 2.55% | 41,917 |
| Aug 15, 2024 | 28.00 | 28.00 | 27.39 | 27.89 | 27.89 | 1.97% | 38,500 |
| Aug 14, 2024 | 27.99 | 27.99 | 27.25 | 27.35 | 27.35 | -0.58% | 27,800 |
| Aug 13, 2024 | 27.18 | 27.51 | 27.18 | 27.51 | 27.51 | 1.18% | 39,506 |
| Aug 12, 2024 | 27.50 | 27.51 | 26.40 | 27.19 | 27.19 | -1.13% | 34,000 |
| Aug 9, 2024 | 26.45 | 28.00 | 26.45 | 27.50 | 27.50 | 2.23% | 24,300 |
| Aug 8, 2024 | 26.50 | 27.15 | 26.50 | 26.90 | 26.90 | - | 32,200 |
| Aug 7, 2024 | 26.72 | 27.30 | 26.72 | 26.90 | 26.90 | -0.37% | 38,500 |
| Aug 6, 2024 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | -1.14% | 37,100 |
| Aug 5, 2024 | 27.10 | 27.80 | 25.57 | 27.31 | 27.31 | -2.11% | 159,518 |
| Aug 2, 2024 | 28.15 | 28.22 | 27.30 | 27.90 | 27.90 | -2.45% | 52,800 |
| Aug 1, 2024 | 29.95 | 29.95 | 28.50 | 28.60 | 28.60 | -4.16% | 26,646 |
| Jul 31, 2024 | 28.75 | 30.03 | 28.75 | 29.84 | 29.84 | 4.08% | 87,939 |
| Jul 30, 2024 | 29.30 | 29.40 | 28.67 | 28.67 | 28.67 | -2.71% | 99,300 |
| 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% | 60,100 |
| 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 | -3.52% | 92,300 |
| 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 | 1.70% | 28,833 |
| Jul 18, 2024 | 30.66 | 30.92 | 30.44 | 30.54 | 30.54 | 0.63% | 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 | -0.80% | 76,934 |
| Jul 15, 2024 | 31.59 | 32.00 | 31.07 | 31.21 | 31.21 | -0.95% | 104,121 |
| Jul 12, 2024 | 31.15 | 32.00 | 31.15 | 31.51 | 31.51 | 0.74% | 64,356 |
| Jul 11, 2024 | 30.77 | 31.38 | 30.61 | 31.28 | 31.28 | 1.82% | 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 | 1.75% | 62,954 |
| Jul 8, 2024 | 29.15 | 30.03 | 29.15 | 29.76 | 29.76 | -0.93% | 47,326 |
| Jul 5, 2024 | 29.00 | 30.04 | 29.00 | 30.04 | 30.04 | 0.77% | 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 |
| Jul 1, 2024 | 30.00 | 30.00 | 29.00 | 29.74 | 29.74 | 0.81% | 91,097 |
| Jun 28, 2024 | 29.25 | 29.81 | 29.05 | 29.50 | 29.50 | 0.41% | 54,464 |
| Jun 27, 2024 | 29.99 | 30.55 | 29.25 | 29.38 | 29.38 | -2.75% | 67,212 |
| Jun 26, 2024 | 29.40 | 30.30 | 29.30 | 30.21 | 30.21 | -0.66% | 42,937 |
| Jun 25, 2024 | 30.60 | 30.67 | 29.87 | 30.41 | 30.41 | -0.85% | 52,050 |
| Jun 24, 2024 | 30.17 | 30.84 | 30.10 | 30.67 | 30.67 | 2.06% | 56,059 |
| Jun 21, 2024 | 30.01 | 30.50 | 29.94 | 30.05 | 30.05 | -0.56% | 30,191 |
| Jun 20, 2024 | 30.45 | 30.45 | 29.80 | 30.22 | 30.22 | -0.26% | 70,183 |
| Jun 18, 2024 | 29.81 | 30.30 | 29.05 | 30.30 | 30.30 | 1.92% | 132,946 |
| Jun 17, 2024 | 29.21 | 29.79 | 29.00 | 29.73 | 29.73 | 2.13% | 95,464 |
| Jun 14, 2024 | 28.91 | 29.80 | 28.90 | 29.11 | 29.11 | -0.95% | 87,731 |
| Jun 13, 2024 | 29.50 | 30.80 | 29.25 | 29.39 | 29.39 | 3.56% | 130,811 |
| Jun 12, 2024 | 28.79 | 28.90 | 28.25 | 28.38 | 28.38 | -1.80% | 54,706 |
| Jun 11, 2024 | 30.00 | 30.00 | 28.84 | 28.90 | 28.90 | 0.21% | 137,568 |
| Jun 10, 2024 | 30.75 | 30.75 | 28.75 | 28.84 | 28.40 | -0.38% | 60,108 |
| Jun 7, 2024 | 28.25 | 29.20 | 28.25 | 28.95 | 28.51 | -1.30% | 37,558 |
| Jun 6, 2024 | 29.21 | 29.55 | 29.02 | 29.33 | 28.88 | -2.10% | 198,510 |
| Jun 5, 2024 | 29.90 | 30.50 | 29.40 | 29.96 | 29.51 | 1.59% | 123,176 |
| Jun 4, 2024 | 29.25 | 29.90 | 29.00 | 29.49 | 29.04 | 0.92% | 73,559 |