BYD Company Limited (BYDDF)
OTCMKTS · Delayed Price · Currency is USD
14.45
+0.20 (1.40%)
Sep 17, 2025, 3:58 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.60 | 14.60 | 14.39 | 14.45 | - | 1.40% | 26,190 |
| Sep 16, 2025 | 14.00 | 14.35 | 13.80 | 14.25 | 14.25 | 2.15% | 252,940 |
| Sep 15, 2025 | 13.50 | 14.00 | 13.50 | 13.95 | 13.95 | 4.18% | 273,771 |
| Sep 12, 2025 | 13.70 | 13.70 | 13.30 | 13.39 | 13.39 | -1.76% | 504,074 |
| Sep 11, 2025 | 13.15 | 13.70 | 13.15 | 13.63 | 13.63 | 1.19% | 253,759 |
| Sep 10, 2025 | 13.58 | 13.65 | 13.46 | 13.47 | 13.47 | -1.32% | 191,428 |
| Sep 9, 2025 | 13.55 | 13.85 | 13.55 | 13.65 | 13.65 | 0.81% | 216,693 |
| Sep 8, 2025 | 13.50 | 13.63 | 13.46 | 13.54 | 13.54 | 0.59% | 268,515 |
| Sep 5, 2025 | 13.10 | 14.01 | 13.06 | 13.46 | 13.46 | 0.75% | 516,307 |
| Sep 4, 2025 | 13.75 | 13.80 | 13.25 | 13.36 | 13.36 | -3.75% | 685,860 |
| Sep 3, 2025 | 13.96 | 13.96 | 13.80 | 13.88 | 13.88 | -1.21% | 240,666 |
| Sep 2, 2025 | 13.62 | 14.19 | 13.61 | 14.05 | 14.05 | 2.67% | 2,025,773 |
| Aug 29, 2025 | 14.60 | 15.70 | 13.33 | 13.69 | 13.69 | -6.38% | 1,159,956 |
| Aug 28, 2025 | 14.60 | 14.65 | 14.42 | 14.62 | 14.62 | -0.89% | 268,405 |
| Aug 27, 2025 | 14.99 | 14.99 | 14.62 | 14.75 | 14.75 | -2.87% | 165,658 |
| Aug 26, 2025 | 14.65 | 15.21 | 14.65 | 15.19 | 15.19 | 2.85% | 236,678 |
| Aug 25, 2025 | 14.91 | 15.00 | 14.60 | 14.77 | 14.77 | -0.84% | 113,642 |
| Aug 22, 2025 | 14.50 | 14.97 | 14.20 | 14.89 | 14.89 | 3.25% | 208,600 |
| Aug 21, 2025 | 14.20 | 14.50 | 14.20 | 14.42 | 14.42 | -0.14% | 95,872 |
| Aug 20, 2025 | 14.55 | 14.55 | 14.39 | 14.44 | 14.44 | -0.74% | 212,372 |
| Aug 19, 2025 | 14.50 | 14.76 | 14.50 | 14.55 | 14.55 | - | 137,421 |
| Aug 18, 2025 | 14.50 | 15.25 | 14.50 | 14.55 | 14.55 | 0.77% | 217,126 |
| Aug 15, 2025 | 14.37 | 14.52 | 14.37 | 14.44 | 14.44 | 0.13% | 113,640 |
| Aug 14, 2025 | 14.84 | 14.84 | 14.34 | 14.42 | 14.42 | -3.55% | 261,058 |
| Aug 13, 2025 | 14.63 | 14.96 | 14.63 | 14.95 | 14.95 | 4.11% | 492,782 |
| Aug 12, 2025 | 14.10 | 14.59 | 14.03 | 14.36 | 14.36 | 1.74% | 315,234 |
| Aug 11, 2025 | 14.09 | 14.30 | 14.06 | 14.12 | 14.12 | -1.09% | 362,464 |
| Aug 8, 2025 | 14.30 | 14.33 | 14.11 | 14.27 | 14.27 | -0.21% | 358,603 |
| Aug 7, 2025 | 14.31 | 14.40 | 14.21 | 14.30 | 14.30 | 1.24% | 467,593 |
| Aug 6, 2025 | 14.18 | 14.23 | 14.05 | 14.13 | 14.13 | -0.53% | 349,057 |
| Aug 5, 2025 | 14.30 | 14.35 | 14.16 | 14.20 | 14.20 | -2.67% | 448,490 |
| Aug 4, 2025 | 14.45 | 14.60 | 14.40 | 14.59 | 14.59 | 2.10% | 521,100 |
| Aug 1, 2025 | 14.70 | 14.75 | 13.93 | 14.29 | 14.29 | -2.66% | 619,770 |
| Jul 31, 2025 | 14.89 | 14.90 | 14.65 | 14.68 | 14.68 | -4.58% | 1,203,724 |
| Jul 30, 2025 | 16.20 | 16.80 | 15.32 | 15.39 | 15.39 | -5.29% | 685,108 |
| Jul 29, 2025 | 16.40 | 16.40 | 16.12 | 16.25 | 16.25 | 0.28% | 335,334 |
| Jul 28, 2025 | 16.50 | 17.00 | 16.18 | 16.20 | 16.20 | -2.27% | 271,383 |
| Jul 25, 2025 | 16.80 | 17.45 | 16.50 | 16.58 | 16.58 | -1.04% | 278,097 |
| Jul 24, 2025 | 16.95 | 17.09 | 16.65 | 16.75 | 16.75 | -0.77% | 272,742 |
| Jul 23, 2025 | 17.50 | 17.75 | 16.88 | 16.88 | 16.88 | -2.14% | 339,584 |
| Jul 22, 2025 | 17.07 | 17.25 | 16.91 | 17.25 | 17.25 | 5.83% | 342,118 |
| Jul 21, 2025 | 16.15 | 16.48 | 16.15 | 16.30 | 16.30 | 0.99% | 354,579 |
| Jul 18, 2025 | 15.88 | 16.50 | 15.85 | 16.14 | 16.14 | 1.75% | 289,105 |
| Jul 17, 2025 | 15.90 | 15.97 | 15.76 | 15.86 | 15.86 | 0.72% | 195,092 |
| Jul 16, 2025 | 15.94 | 15.94 | 15.60 | 15.75 | 15.75 | -0.57% | 221,988 |
| Jul 15, 2025 | 16.03 | 16.05 | 15.56 | 15.84 | 15.84 | 1.80% | 427,475 |
| Jul 14, 2025 | 15.28 | 15.58 | 15.25 | 15.56 | 15.56 | 1.87% | 272,221 |
| Jul 11, 2025 | 15.15 | 15.50 | 15.15 | 15.28 | 15.28 | 0.16% | 294,455 |
| Jul 10, 2025 | 15.65 | 15.65 | 15.00 | 15.25 | 15.25 | -1.93% | 278,452 |
| Jul 9, 2025 | 15.75 | 15.75 | 15.35 | 15.55 | 15.55 | -0.61% | 357,990 |