BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.50	34.75	33.50	34.40	34.40	0.91%	41,549
Dec 19, 2024	33.50	34.60	33.50	34.09	34.09	1.43%	100,320
Dec 18, 2024	34.20	34.75	33.54	33.61	33.61	-2.75%	24,410
Dec 17, 2024	33.50	35.00	33.50	34.56	34.56	2.70%	63,040
Dec 16, 2024	34.26	34.85	33.20	33.65	33.65	-2.44%	52,049
Dec 13, 2024	35.80	35.80	33.00	34.49	34.49	-3.17%	46,531
Dec 12, 2024	35.90	35.90	35.35	35.62	35.62	1.34%	23,700
Dec 11, 2024	36.94	37.00	34.80	35.15	35.15	0.11%	39,001
Dec 10, 2024	36.50	36.50	35.00	35.11	35.11	-3.22%	63,530
Dec 9, 2024	35.12	36.75	35.12	36.28	36.28	6.55%	118,100
Dec 6, 2024	33.72	34.18	33.47	34.05	34.05	3.50%	73,845
Dec 5, 2024	33.00	33.50	32.46	32.90	32.90	-1.14%	52,400
Dec 4, 2024	32.50	33.57	32.50	33.28	33.28	-0.83%	49,300
Dec 3, 2024	33.64	34.00	33.53	33.56	33.56	-0.24%	80,000
Dec 2, 2024	32.99	33.89	32.50	33.64	33.64	2.09%	66,501
Nov 29, 2024	34.00	34.00	31.10	32.95	32.95	-1.05%	27,600
Nov 27, 2024	33.00	33.47	33.00	33.30	33.30	1.31%	70,300
Nov 26, 2024	34.00	34.00	32.80	32.87	32.87	-1.70%	54,500
Nov 25, 2024	33.00	34.80	33.00	33.44	33.44	0.42%	40,100
Nov 22, 2024	33.10	33.60	33.00	33.30	33.30	-1.62%	62,828
Nov 21, 2024	33.96	34.00	33.60	33.85	33.85	-0.15%	30,700
Nov 20, 2024	35.07	35.07	33.63	33.90	33.90	-0.85%	35,900
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	1.53%	76,810
Nov 15, 2024	33.50	33.97	33.25	33.97	33.97	0.30%	54,100
Nov 14, 2024	34.70	35.68	33.85	33.87	33.87	-2.67%	126,019
Nov 13, 2024	35.00	36.02	34.75	34.80	34.80	-0.06%	47,500
Nov 12, 2024	35.00	35.62	34.52	34.82	34.82	-2.55%	67,500
Nov 11, 2024	35.59	37.00	35.10	35.73	35.73	1.51%	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%	61,800
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	2.42%	46,300
Nov 4, 2024	35.65	37.90	35.65	36.82	36.82	2.91%	48,000
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%	55,500
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	38.49	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%	106,500
Oct 24, 2024	36.99	36.99	36.26	36.65	36.65	0.14%	28,800
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