BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.59	11.75	11.53	11.69	11.69	0.82%	249,492
May 21, 2026	11.50	11.62	11.48	11.59	11.59	0.09%	199,205
May 20, 2026	11.75	11.75	11.46	11.58	11.58	-3.50%	828,613
May 19, 2026	11.78	12.05	11.77	12.00	12.00	-0.58%	106,690
May 18, 2026	12.20	12.60	12.02	12.07	12.07	-1.47%	109,263
May 15, 2026	12.30	13.15	12.22	12.25	12.25	-3.26%	264,479
May 14, 2026	12.84	12.90	12.55	12.66	12.66	-2.08%	159,694
May 13, 2026	12.62	13.00	12.57	12.93	12.93	1.02%	148,973
May 12, 2026	12.55	13.40	12.07	12.80	12.80	-1.62%	215,765
May 11, 2026	12.80	13.07	12.78	13.01	13.01	1.60%	278,940
May 8, 2026	13.00	13.08	12.75	12.81	12.81	-1.53%	604,539
May 7, 2026	12.55	13.22	11.95	13.01	13.01	1.48%	155,898
May 6, 2026	12.90	12.91	12.60	12.82	12.82	-1.42%	356,220
May 5, 2026	13.10	13.15	12.93	13.00	13.00	-1.31%	110,296
May 4, 2026	13.31	13.38	13.10	13.17	13.17	-1.55%	89,628
May 1, 2026	13.40	13.57	13.38	13.38	13.38	0.19%	68,602
Apr 30, 2026	13.45	14.05	12.15	13.36	13.36	-1.48%	110,483
Apr 29, 2026	13.87	13.87	13.50	13.56	13.56	2.14%	138,671
Apr 28, 2026	13.35	13.42	13.20	13.27	13.27	-2.20%	134,318
Apr 27, 2026	13.35	13.68	13.35	13.57	13.57	4.59%	194,355
Apr 24, 2026	13.00	13.20	12.86	12.98	12.98	-1.67%	349,979
Apr 23, 2026	12.68	14.10	12.30	13.20	13.20	-3.76%	175,535
Apr 22, 2026	13.80	13.85	13.66	13.71	13.71	-0.73%	114,977
Apr 21, 2026	14.20	14.20	13.80	13.81	13.81	-2.39%	111,488
Apr 20, 2026	14.34	14.37	14.09	14.15	14.15	-1.32%	69,413
Apr 17, 2026	14.50	14.50	14.32	14.34	14.34	-0.24%	173,250
Apr 16, 2026	14.33	14.46	14.25	14.38	14.38	3.34%	185,941
Apr 15, 2026	13.85	13.96	13.59	13.91	13.91	-1.49%	145,238
Apr 14, 2026	14.02	14.25	13.84	14.12	14.12	-	142,867
Apr 13, 2026	13.46	14.95	13.00	14.12	14.12	4.89%	432,152
Apr 10, 2026	13.44	13.67	13.25	13.46	13.46	2.37%	67,367
Apr 9, 2026	13.25	13.25	12.95	13.15	13.15	-2.97%	189,500
Apr 8, 2026	13.41	13.64	13.41	13.55	13.55	2.68%	147,619
Apr 7, 2026	13.14	13.25	13.10	13.20	13.20	-0.31%	151,530
Apr 6, 2026	13.41	13.41	13.14	13.24	13.24	-0.89%	483,514
Apr 2, 2026	13.25	13.36	13.16	13.36	13.36	-0.37%	69,507
Apr 1, 2026	13.68	14.40	13.00	13.41	13.41	-2.07%	83,172
Mar 31, 2026	13.35	13.70	12.85	13.69	13.69	3.20%	219,112
Mar 30, 2026	13.00	13.44	13.00	13.27	13.27	4.57%	199,053
Mar 27, 2026	13.18	13.50	12.25	12.69	12.69	-2.76%	260,255
Mar 26, 2026	13.56	13.56	13.05	13.05	13.05	-4.04%	154,386
Mar 25, 2026	14.00	14.00	13.51	13.60	13.60	-0.15%	121,760
Mar 24, 2026	13.50	13.67	13.46	13.62	13.62	1.19%	160,898
Mar 23, 2026	13.01	13.47	13.01	13.46	13.46	3.98%	225,905
Mar 20, 2026	13.28	13.38	12.78	12.95	12.95	-1.11%	94,075
Mar 19, 2026	12.88	13.31	12.65	13.09	13.09	1.59%	216,329
Mar 18, 2026	12.90	13.25	12.82	12.89	12.89	-3.48%	126,377
Mar 17, 2026	13.50	13.50	12.75	13.35	13.35	0.23%	115,131
Mar 16, 2026	13.00	13.38	13.00	13.32	13.32	7.77%	369,796
Mar 13, 2026	12.34	12.50	12.30	12.36	12.36	-0.16%	82,100