BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	92.66	92.66	91.96	92.48	92.48	0.71%	251,955
Jul 11, 2025	91.90	91.90	91.36	91.83	91.83	0.12%	338,755
Jul 10, 2025	91.95	91.95	90.85	91.72	91.72	-1.00%	428,270
Jul 9, 2025	93.25	93.49	92.32	92.65	92.65	-1.17%	602,247
Jul 8, 2025	93.43	93.98	92.93	93.75	93.75	1.63%	355,652
Jul 7, 2025	93.62	93.64	92.22	92.25	92.25	-1.56%	480,977
Jul 3, 2025	93.99	94.20	93.46	93.71	93.71	0.41%	186,269
Jul 2, 2025	93.47	93.54	92.82	93.33	93.33	-0.54%	359,747
Jul 1, 2025	93.80	94.69	93.04	93.84	93.84	0.04%	512,354
Jun 30, 2025	94.50	94.50	93.70	93.80	93.80	-0.94%	459,105
Jun 27, 2025	95.18	95.22	94.01	94.69	94.69	-1.08%	616,843
Jun 26, 2025	95.76	96.43	95.60	95.72	95.72	-2.88%	778,750
Jun 25, 2025	99.44	99.60	98.53	98.56	98.56	-2.28%	532,619
Jun 24, 2025	99.53	101.15	99.31	100.86	100.86	4.17%	391,094
Jun 23, 2025	96.37	97.19	95.91	96.83	96.83	0.48%	398,163
Jun 20, 2025	96.27	96.89	95.17	96.36	96.36	-0.85%	779,341
Jun 18, 2025	98.00	98.30	97.12	97.19	97.19	-1.28%	340,533
Jun 17, 2025	99.96	99.97	98.36	98.45	98.45	-1.81%	410,605
Jun 16, 2025	100.25	100.99	100.10	100.26	100.26	-1.00%	527,815
Jun 13, 2025	101.10	101.98	100.51	101.27	101.27	-2.63%	620,560
Jun 12, 2025	104.91	105.33	104.00	104.00	104.00	-4.38%	449,113
Jun 11, 2025	107.50	109.96	107.49	108.76	108.76	1.99%	549,867
Jun 10, 2025	105.08	107.12	104.90	106.64	105.62	5.47%	690,708
Jun 9, 2025	101.79	101.98	100.49	101.11	100.14	-3.12%	467,183
Jun 6, 2025	103.40	104.70	102.65	104.37	103.37	-0.74%	768,637
Jun 5, 2025	105.35	106.24	104.68	105.15	104.13	0.27%	512,422
Jun 4, 2025	103.68	105.04	103.60	104.86	103.85	2.05%	463,214
Jun 3, 2025	103.12	103.14	102.30	102.75	101.76	3.50%	559,174
Jun 2, 2025	99.00	99.48	98.41	99.28	98.33	0.28%	485,445
May 30, 2025	100.17	100.20	98.50	99.00	98.05	-3.89%	1,028,926
May 29, 2025	103.95	104.50	102.45	103.01	102.02	0.55%	588,376
May 28, 2025	103.61	103.90	102.16	102.45	101.47	-4.55%	1,072,435
May 27, 2025	107.19	107.95	106.62	107.33	106.30	-9.25%	1,484,206
May 23, 2025	117.98	118.98	117.26	118.27	117.13	0.86%	453,931
May 22, 2025	118.00	118.06	116.68	117.26	116.13	-0.92%	620,851
May 21, 2025	118.94	120.30	117.61	118.35	117.21	3.50%	783,639
May 20, 2025	114.38	114.63	113.10	114.35	113.25	2.80%	453,658
May 19, 2025	111.26	111.71	110.22	111.24	110.17	-0.03%	425,799
May 16, 2025	111.21	112.29	111.00	111.27	110.20	3.92%	868,738
May 15, 2025	108.00	108.00	106.03	107.07	106.04	0.35%	416,850
May 14, 2025	105.87	107.57	105.86	106.70	105.67	3.64%	731,535
May 13, 2025	102.10	103.38	101.68	102.95	101.96	-3.10%	713,656
May 12, 2025	105.48	106.48	105.30	106.24	105.22	7.01%	741,973
May 9, 2025	100.00	100.00	99.07	99.28	98.33	-0.63%	288,909
May 8, 2025	99.10	100.19	98.73	99.91	98.95	1.65%	397,546
May 7, 2025	100.60	100.75	98.01	98.29	97.35	-1.81%	655,732
May 6, 2025	100.19	101.17	99.54	100.10	99.14	0.16%	477,403
May 5, 2025	100.61	100.74	99.55	99.94	98.98	0.32%	599,557
May 2, 2025	98.52	99.77	98.52	99.62	98.66	4.71%	580,126
May 1, 2025	95.90	96.40	95.03	95.14	94.23	0.01%	304,481