BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	34.50	35.49	34.35	35.22	35.22	1.25%	34,029
Jan 23, 2025	34.70	35.20	34.25	34.78	34.78	-2.20%	35,640
Jan 22, 2025	35.00	35.75	35.00	35.56	35.56	0.18%	122,465
Jan 21, 2025	35.50	35.83	34.45	35.50	35.50	4.18%	71,552
Jan 17, 2025	34.00	34.48	33.73	34.08	34.08	2.18%	41,413
Jan 16, 2025	33.74	33.74	33.20	33.35	33.35	0.08%	135,506
Jan 15, 2025	33.13	33.67	33.13	33.33	33.33	0.62%	86,524
Jan 14, 2025	32.55	33.19	32.55	33.12	33.12	3.74%	28,280
Jan 13, 2025	32.02	32.88	31.80	31.93	31.93	-0.29%	64,052
Jan 10, 2025	33.09	33.33	32.00	32.02	32.02	-2.41%	54,410
Jan 8, 2025	33.50	33.50	32.50	32.81	32.81	-1.55%	37,485
Jan 7, 2025	33.08	33.84	32.00	33.33	33.33	0.74%	85,752
Jan 6, 2025	34.40	34.40	32.94	33.08	33.08	-1.66%	94,735
Jan 3, 2025	33.48	33.81	33.32	33.64	33.64	0.96%	67,483
Jan 2, 2025	34.29	34.45	32.50	33.32	33.32	-2.00%	113,677
Dec 31, 2024	34.04	34.61	33.75	34.00	34.00	-1.31%	38,330
Dec 30, 2024	36.00	36.05	34.01	34.45	34.45	-1.57%	59,698
Dec 27, 2024	35.20	36.50	35.00	35.00	35.00	-1.10%	29,866
Dec 26, 2024	34.48	35.81	34.48	35.39	35.39	-0.72%	25,840
Dec 24, 2024	33.65	35.68	33.65	35.65	35.65	3.50%	42,296
Dec 23, 2024	34.45	34.90	34.30	34.44	34.44	0.12%	54,737
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%	23,680
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	-3.23%	63,530
Dec 9, 2024	35.12	36.75	35.12	36.28	36.28	6.56%	118,059
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%	52,363
Dec 4, 2024	32.50	33.57	32.50	33.28	33.28	-0.83%	49,290
Dec 3, 2024	33.64	34.00	33.53	33.56	33.56	-0.22%	79,998
Dec 2, 2024	32.99	33.89	32.50	33.64	33.64	2.08%	66,501
Nov 29, 2024	34.00	34.00	31.10	32.95	32.95	-1.05%	27,574
Nov 27, 2024	33.00	33.47	33.00	33.30	33.30	1.31%	70,292
Nov 26, 2024	34.00	34.00	32.80	32.87	32.87	-1.70%	54,477
Nov 25, 2024	33.00	34.80	33.00	33.44	33.44	0.42%	40,075
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%	30,686
Nov 20, 2024	35.07	35.07	33.63	33.90	33.90	-0.83%	35,870
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	1.51%	76,810
Nov 15, 2024	33.50	33.97	33.25	33.97	33.97	0.30%	54,098
Nov 14, 2024	34.70	35.68	33.85	33.87	33.87	-2.71%	126,019
Nov 13, 2024	35.00	36.02	34.75	34.81	34.81	-0.02%	47,498
Nov 12, 2024	35.00	35.62	34.52	34.82	34.82	-2.25%	67,462
Nov 11, 2024	35.59	37.00	35.10	35.62	35.62	1.19%	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%	61,773
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	2.43%	46,297
Nov 4, 2024	35.65	37.90	35.65	36.82	36.82	2.90%	47,959
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%	55,489
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	38.50	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%	106,489
Oct 24, 2024	36.99	36.99	36.26	36.65	36.65	0.12%	28,782
Oct 23, 2024	37.00	37.25	36.00	36.61	36.61	-0.37%	25,846
Oct 22, 2024	35.30	37.00	35.30	36.74	36.74	-0.25%	33,516
Oct 21, 2024	37.02	37.45	36.65	36.83	36.83	-0.08%	37,356
Oct 18, 2024	36.00	37.00	36.00	36.86	36.86	7.21%	48,271
Oct 17, 2024	35.60	35.60	34.35	34.38	34.38	-2.13%	62,555
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%	99,491
Oct 14, 2024	38.50	38.70	36.56	36.67	36.67	-3.63%	89,259
Oct 11, 2024	37.40	38.99	37.40	38.05	38.05	-0.52%	37,256
Oct 10, 2024	38.00	39.89	38.00	38.25	38.25	2.00%	74,363
Oct 9, 2024	37.19	37.70	36.32	37.50	37.50	-0.66%	87,369
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%	182,255
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%	129,249
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	4.88%	144,651
Sep 30, 2024	36.05	36.38	35.48	35.56	35.56	0.43%	151,392
Sep 27, 2024	35.00	36.00	35.00	35.41	35.41	4.32%	126,402
Sep 26, 2024	33.00	34.45	32.95	33.95	33.95	3.93%	107,458
Sep 25, 2024	32.50	33.00	31.80	32.66	32.66	-1.03%	32,179
Sep 24, 2024	31.40	33.00	31.40	33.00	33.00	6.35%	123,066
Sep 23, 2024	31.29	31.33	30.30	31.03	31.03	-1.10%	75,487
Sep 20, 2024	30.68	31.55	30.68	31.38	31.38	-1.15%	27,956
Sep 19, 2024	31.25	31.74	31.00	31.74	31.74	2.39%	82,451
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%	26,671
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	0.21%	24,014
Sep 12, 2024	31.00	31.00	29.20	30.58	30.58	-1.37%	16,399
Sep 11, 2024	30.00	31.00	30.00	31.00	31.00	3.20%	43,887
Sep 10, 2024	29.86	30.35	29.76	30.04	30.04	-0.86%	33,678
Sep 9, 2024	29.05	30.30	29.05	30.30	30.30	1.68%	62,057
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%	26,170
Sep 4, 2024	30.00	30.25	29.51	30.04	30.04	0.13%	20,570
Sep 3, 2024	30.50	30.50	29.13	30.00	30.00	-1.64%	49,459
Aug 30, 2024	30.00	30.70	30.00	30.50	30.50	4.31%	160,183