BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.40	12.45	12.01	12.34	12.34	-0.64%	190,173
Feb 12, 2026	12.70	12.74	12.35	12.42	12.42	-1.82%	110,521
Feb 11, 2026	12.56	12.73	12.35	12.65	12.65	2.54%	152,977
Feb 10, 2026	12.16	12.45	12.16	12.34	12.34	2.30%	113,565
Feb 9, 2026	12.20	12.20	11.88	12.06	12.06	-0.58%	110,410
Feb 6, 2026	11.51	12.13	11.50	12.13	12.13	5.02%	137,865
Feb 5, 2026	11.50	11.90	11.32	11.55	11.55	2.58%	448,012
Feb 4, 2026	11.59	11.59	11.20	11.26	11.26	-1.01%	199,610
Feb 3, 2026	11.37	11.65	11.28	11.38	11.37	-2.17%	292,374
Feb 2, 2026	11.75	11.94	11.47	11.63	11.63	-6.69%	1,662,580
Jan 30, 2026	12.75	12.75	12.35	12.46	12.46	-3.71%	182,880
Jan 29, 2026	13.29	13.29	12.40	12.94	12.94	-0.92%	190,477
Jan 28, 2026	13.10	13.18	13.00	13.06	13.06	2.63%	162,577
Jan 27, 2026	12.50	12.78	12.50	12.73	12.73	0.28%	322,613
Jan 26, 2026	12.52	12.73	12.40	12.69	12.69	-1.05%	136,484
Jan 23, 2026	12.93	12.95	12.74	12.83	12.83	-0.66%	349,752
Jan 22, 2026	12.95	12.97	12.72	12.91	12.91	0.69%	209,268
Jan 21, 2026	12.60	12.90	12.47	12.82	12.82	3.23%	184,778
Jan 20, 2026	12.50	12.60	12.15	12.42	12.42	-2.20%	263,289
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