BYD Company Limited (BYDDY)
OTCMKTS
· Delayed Price · Currency is USD
100.90
+2.27 (2.30%)
Feb 21, 2025, 3:00 PM EST
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 102.01 | 102.66 | 100.42 | 100.90 | 100.90 | 2.30% | 828,081 |
| Feb 20, 2025 | 98.40 | 99.50 | 97.47 | 98.63 | 98.63 | 5.06% | 1,197,630 |
| Feb 19, 2025 | 94.30 | 94.30 | 93.25 | 93.88 | 93.88 | 0.73% | 469,834 |
| Feb 18, 2025 | 93.75 | 93.75 | 93.08 | 93.20 | 93.20 | -0.19% | 784,354 |
| Feb 14, 2025 | 93.08 | 93.89 | 92.76 | 93.38 | 93.38 | 5.69% | 898,474 |
| Feb 13, 2025 | 87.30 | 88.62 | 86.76 | 88.35 | 88.35 | -3.51% | 885,003 |
| Feb 12, 2025 | 90.01 | 92.12 | 89.75 | 91.57 | 91.57 | 7.89% | 1,187,655 |
| Feb 11, 2025 | 85.00 | 85.30 | 84.25 | 84.87 | 84.87 | -2.02% | 659,972 |
| Feb 10, 2025 | 85.89 | 86.86 | 85.80 | 86.62 | 86.62 | 2.47% | 661,431 |
| Feb 7, 2025 | 84.30 | 85.56 | 84.24 | 84.53 | 84.53 | 6.26% | 1,158,180 |
| Feb 6, 2025 | 79.80 | 80.15 | 79.30 | 79.55 | 79.55 | 9.33% | 805,167 |
| Feb 5, 2025 | 72.80 | 73.30 | 72.40 | 72.76 | 72.76 | -0.75% | 258,700 |
| Feb 4, 2025 | 72.91 | 74.06 | 72.70 | 73.31 | 73.31 | 3.37% | 316,677 |
| Feb 3, 2025 | 70.30 | 71.36 | 69.65 | 70.92 | 70.92 | 1.20% | 579,149 |
| Jan 31, 2025 | 70.90 | 71.49 | 69.94 | 70.08 | 70.08 | -2.12% | 241,456 |
| Jan 30, 2025 | 70.65 | 72.00 | 70.30 | 71.60 | 71.60 | 1.78% | 275,871 |
| Jan 29, 2025 | 70.36 | 71.53 | 70.30 | 70.35 | 70.35 | -0.01% | 285,102 |
| Jan 28, 2025 | 70.29 | 70.50 | 69.42 | 70.36 | 70.36 | 0.09% | 243,670 |
| Jan 27, 2025 | 70.10 | 70.87 | 70.10 | 70.30 | 70.30 | -0.31% | 328,589 |
| Jan 24, 2025 | 70.11 | 70.91 | 69.91 | 70.52 | 70.52 | 1.29% | 157,332 |
| Jan 23, 2025 | 70.01 | 70.01 | 69.18 | 69.62 | 69.62 | -1.92% | 222,827 |
| Jan 22, 2025 | 70.68 | 71.27 | 70.68 | 70.98 | 70.98 | 0.45% | 210,022 |
| Jan 21, 2025 | 70.56 | 71.50 | 70.13 | 70.66 | 70.66 | 3.77% | 350,781 |
| Jan 17, 2025 | 67.01 | 68.74 | 67.01 | 68.09 | 68.09 | 2.01% | 295,491 |
| Jan 16, 2025 | 66.99 | 66.99 | 66.50 | 66.75 | 66.75 | -0.09% | 163,484 |
| Jan 15, 2025 | 66.22 | 67.10 | 66.21 | 66.81 | 66.81 | 0.98% | 163,043 |
| Jan 14, 2025 | 65.55 | 66.60 | 65.35 | 66.16 | 66.16 | 3.86% | 287,967 |
| Jan 13, 2025 | 63.55 | 64.30 | 63.50 | 63.70 | 63.70 | -0.70% | 184,284 |
| Jan 10, 2025 | 65.23 | 65.23 | 64.06 | 64.15 | 64.15 | -2.06% | 199,836 |
| Jan 8, 2025 | 65.05 | 66.00 | 65.05 | 65.50 | 65.50 | -1.84% | 279,020 |
| Jan 7, 2025 | 67.36 | 67.38 | 66.18 | 66.73 | 66.73 | 0.88% | 166,447 |
| Jan 6, 2025 | 67.00 | 67.08 | 65.86 | 66.15 | 66.15 | -1.77% | 437,250 |
| Jan 3, 2025 | 66.90 | 67.36 | 66.65 | 67.34 | 67.34 | 1.11% | 245,562 |
| Jan 2, 2025 | 67.00 | 67.00 | 66.40 | 66.60 | 66.60 | -2.02% | 388,505 |
| Dec 31, 2024 | 68.00 | 68.56 | 67.70 | 67.97 | 67.97 | -0.82% | 169,534 |
| Dec 30, 2024 | 69.70 | 69.80 | 68.37 | 68.53 | 68.53 | -2.16% | 168,268 |
| Dec 27, 2024 | 70.78 | 70.78 | 69.70 | 70.04 | 70.04 | -1.47% | 285,430 |
| Dec 26, 2024 | 70.99 | 71.45 | 70.56 | 71.09 | 71.09 | -0.08% | 95,348 |
| Dec 24, 2024 | 70.52 | 71.38 | 70.52 | 71.15 | 71.15 | 2.98% | 116,312 |
| Dec 23, 2024 | 69.08 | 70.00 | 69.05 | 69.09 | 69.09 | -0.01% | 112,794 |
| Dec 20, 2024 | 68.16 | 69.44 | 68.12 | 69.10 | 69.10 | 0.60% | 308,648 |
| Dec 19, 2024 | 68.74 | 69.35 | 68.58 | 68.69 | 68.69 | 1.24% | 188,795 |
| Dec 18, 2024 | 69.87 | 70.00 | 67.77 | 67.85 | 67.85 | -1.65% | 220,334 |
| Dec 17, 2024 | 68.22 | 69.39 | 68.22 | 68.99 | 68.99 | 2.69% | 176,690 |
| Dec 16, 2024 | 67.15 | 67.98 | 67.11 | 67.18 | 67.18 | -2.89% | 228,467 |
| Dec 13, 2024 | 69.50 | 69.99 | 68.74 | 69.18 | 69.18 | -2.93% | 158,694 |
| Dec 12, 2024 | 71.00 | 71.88 | 70.78 | 71.27 | 71.27 | 1.32% | 136,052 |
| Dec 11, 2024 | 70.43 | 70.43 | 69.80 | 70.34 | 70.34 | 0.29% | 189,311 |
| Dec 10, 2024 | 70.78 | 70.78 | 69.90 | 70.14 | 70.14 | -3.47% | 221,797 |
| Dec 9, 2024 | 71.96 | 73.36 | 71.93 | 72.66 | 72.66 | 6.85% | 569,849 |
| Dec 6, 2024 | 67.90 | 68.75 | 67.90 | 68.00 | 68.00 | 3.30% | 221,941 |
| Dec 5, 2024 | 66.00 | 66.30 | 65.71 | 65.83 | 65.83 | -1.14% | 166,389 |
| Dec 4, 2024 | 67.00 | 67.68 | 66.25 | 66.59 | 66.59 | -0.76% | 351,532 |
| Dec 3, 2024 | 67.99 | 67.99 | 66.73 | 67.10 | 67.10 | -0.27% | 367,332 |
| Dec 2, 2024 | 66.75 | 67.30 | 66.40 | 67.28 | 67.28 | 2.08% | 181,816 |
| Nov 29, 2024 | 65.99 | 66.01 | 65.02 | 65.91 | 65.91 | -1.15% | 144,892 |
| Nov 27, 2024 | 66.15 | 66.71 | 66.15 | 66.68 | 66.68 | 1.46% | 256,021 |
| Nov 26, 2024 | 66.21 | 66.21 | 65.55 | 65.72 | 65.72 | -1.41% | 284,677 |
| Nov 25, 2024 | 66.50 | 66.90 | 66.28 | 66.66 | 66.66 | -0.18% | 183,922 |
| Nov 22, 2024 | 66.60 | 66.95 | 65.96 | 66.78 | 66.78 | -1.26% | 516,559 |
| Nov 21, 2024 | 68.21 | 68.21 | 67.57 | 67.63 | 67.63 | -0.34% | 195,562 |
| Nov 20, 2024 | 67.91 | 67.91 | 67.47 | 67.86 | 67.86 | -0.80% | 329,845 |
| Nov 19, 2024 | 68.60 | 68.68 | 68.35 | 68.41 | 68.41 | -0.90% | 104,070 |
| Nov 18, 2024 | 69.17 | 69.20 | 68.30 | 69.03 | 69.03 | 1.77% | 193,680 |
| Nov 15, 2024 | 67.72 | 67.99 | 67.33 | 67.83 | 67.83 | 0.16% | 191,841 |
| Nov 14, 2024 | 68.98 | 68.98 | 67.65 | 67.72 | 67.72 | -3.04% | 289,646 |
| Nov 13, 2024 | 70.14 | 70.67 | 69.58 | 69.84 | 69.84 | 0.20% | 294,155 |
| Nov 12, 2024 | 70.10 | 70.37 | 69.57 | 69.70 | 69.70 | -1.73% | 366,617 |
| Nov 11, 2024 | 70.60 | 71.00 | 70.57 | 70.93 | 70.93 | 0.60% | 410,933 |
| Nov 8, 2024 | 71.34 | 71.50 | 70.06 | 70.51 | 70.51 | -4.52% | 481,901 |
| Nov 7, 2024 | 71.82 | 73.98 | 71.71 | 73.85 | 73.85 | 2.67% | 461,194 |
| Nov 6, 2024 | 71.05 | 72.14 | 71.00 | 71.93 | 71.93 | -4.53% | 539,278 |
| Nov 5, 2024 | 75.00 | 75.59 | 74.95 | 75.34 | 75.34 | 2.53% | 323,512 |
| Nov 4, 2024 | 73.95 | 74.46 | 73.43 | 73.48 | 73.48 | 1.98% | 247,275 |
| Nov 1, 2024 | 71.99 | 72.56 | 71.70 | 72.05 | 72.05 | -0.96% | 383,399 |
| Oct 31, 2024 | 73.35 | 73.50 | 71.60 | 72.75 | 72.75 | -4.90% | 467,865 |
| Oct 30, 2024 | 75.50 | 77.99 | 74.97 | 76.50 | 76.50 | 0.62% | 298,551 |
| Oct 29, 2024 | 76.50 | 77.85 | 76.00 | 76.03 | 76.03 | -0.48% | 148,894 |
| Oct 28, 2024 | 75.40 | 76.90 | 75.40 | 76.40 | 76.40 | 1.69% | 340,447 |
| Oct 25, 2024 | 75.35 | 75.81 | 74.86 | 75.13 | 75.13 | 2.34% | 234,838 |
| Oct 24, 2024 | 73.54 | 73.69 | 72.81 | 73.41 | 73.41 | 0.33% | 363,393 |
| Oct 23, 2024 | 73.62 | 75.10 | 73.17 | 73.17 | 73.17 | -0.48% | 165,684 |
| Oct 22, 2024 | 73.95 | 73.99 | 73.00 | 73.52 | 73.52 | -0.46% | 200,313 |
| Oct 21, 2024 | 74.28 | 74.28 | 73.20 | 73.86 | 73.86 | 0.37% | 269,950 |
| Oct 18, 2024 | 73.83 | 74.00 | 73.15 | 73.59 | 73.59 | 6.99% | 420,653 |
| Oct 17, 2024 | 69.90 | 70.26 | 68.55 | 68.78 | 68.78 | -1.55% | 517,601 |
| Oct 16, 2024 | 69.54 | 70.29 | 69.54 | 69.86 | 69.86 | 0.52% | 285,292 |
| Oct 15, 2024 | 70.87 | 71.25 | 69.35 | 69.50 | 69.50 | -5.07% | 516,720 |
| Oct 14, 2024 | 74.47 | 75.16 | 73.09 | 73.21 | 73.21 | -4.34% | 467,300 |
| Oct 11, 2024 | 75.89 | 76.84 | 75.03 | 76.53 | 76.53 | 0.16% | 473,759 |
| Oct 10, 2024 | 77.35 | 77.35 | 75.71 | 76.41 | 76.41 | 2.07% | 317,866 |
| Oct 9, 2024 | 73.64 | 75.45 | 73.55 | 74.86 | 74.86 | -1.11% | 547,110 |
| Oct 8, 2024 | 76.15 | 77.45 | 74.73 | 75.70 | 75.70 | -9.36% | 1,125,452 |
| Oct 7, 2024 | 81.20 | 83.67 | 81.20 | 83.52 | 83.52 | 7.37% | 994,443 |
| Oct 4, 2024 | 77.19 | 77.83 | 76.99 | 77.79 | 77.79 | 2.26% | 625,136 |
| Oct 3, 2024 | 75.67 | 76.80 | 75.48 | 76.07 | 76.07 | -0.33% | 432,268 |
| Oct 2, 2024 | 76.50 | 76.62 | 75.34 | 76.32 | 76.32 | 2.44% | 567,999 |
| Oct 1, 2024 | 72.17 | 74.97 | 71.99 | 74.50 | 74.50 | 4.99% | 1,135,312 |
| Sep 30, 2024 | 72.35 | 72.76 | 70.87 | 70.96 | 70.96 | 0.17% | 565,388 |
| Sep 27, 2024 | 70.16 | 71.25 | 70.07 | 70.84 | 70.84 | 3.87% | 649,141 |