BYD Company Limited (BYDDY)
OTCMKTS
· Delayed Price · Currency is USD
101.46
-2.54 (-2.44%)
Mar 31, 2025, 3:59 PM EST
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 100.83 | 101.66 | 100.12 | 101.33 | 101.33 | -2.57% | 1,027,752 |
| Mar 28, 2025 | 105.50 | 105.50 | 103.45 | 104.00 | 104.00 | -1.97% | 933,797 |
| Mar 27, 2025 | 105.24 | 107.07 | 104.41 | 106.09 | 106.09 | 3.91% | 926,861 |
| Mar 26, 2025 | 103.09 | 103.10 | 101.85 | 102.10 | 102.10 | 0.79% | 734,723 |
| Mar 25, 2025 | 101.69 | 102.12 | 101.01 | 101.30 | 101.30 | -4.97% | 1,187,543 |
| Mar 24, 2025 | 107.50 | 108.25 | 104.94 | 106.60 | 106.60 | 5.38% | 1,248,064 |
| Mar 21, 2025 | 101.20 | 101.40 | 99.62 | 101.16 | 101.16 | -6.12% | 844,574 |
| Mar 20, 2025 | 108.89 | 109.20 | 107.50 | 107.75 | 107.75 | -0.67% | 789,949 |
| Mar 19, 2025 | 108.50 | 108.75 | 106.82 | 108.48 | 108.48 | 2.92% | 1,144,103 |
| Mar 18, 2025 | 105.08 | 106.08 | 103.93 | 105.40 | 105.40 | 2.63% | 1,466,205 |
| Mar 17, 2025 | 100.09 | 102.98 | 100.07 | 102.70 | 102.70 | 2.61% | 973,772 |
| Mar 14, 2025 | 99.87 | 100.24 | 99.43 | 100.09 | 100.09 | 5.77% | 794,610 |
| Mar 13, 2025 | 92.80 | 94.85 | 92.69 | 94.63 | 94.63 | 2.85% | 475,316 |
| Mar 12, 2025 | 91.48 | 92.33 | 91.18 | 92.01 | 92.01 | 2.15% | 713,230 |
| Mar 11, 2025 | 90.96 | 90.98 | 89.11 | 90.08 | 90.08 | 3.42% | 491,207 |
| Mar 10, 2025 | 88.10 | 88.47 | 86.60 | 87.10 | 87.10 | -3.62% | 774,637 |
| Mar 7, 2025 | 91.03 | 91.36 | 89.93 | 90.37 | 90.37 | -2.15% | 473,701 |
| Mar 6, 2025 | 93.65 | 93.65 | 91.92 | 92.36 | 92.36 | 1.22% | 609,111 |
| Mar 5, 2025 | 90.79 | 91.42 | 88.70 | 91.25 | 91.25 | 2.49% | 1,228,338 |
| Mar 4, 2025 | 85.43 | 89.48 | 85.00 | 89.03 | 89.03 | 2.22% | 1,022,355 |
| Mar 3, 2025 | 89.00 | 89.60 | 86.60 | 87.10 | 87.10 | -9.10% | 1,788,779 |
| Feb 28, 2025 | 96.19 | 96.66 | 95.22 | 95.82 | 95.82 | -6.57% | 666,800 |
| Feb 27, 2025 | 102.54 | 103.38 | 101.27 | 102.55 | 102.55 | 2.38% | 494,703 |
| Feb 26, 2025 | 101.40 | 101.40 | 99.54 | 100.16 | 100.16 | -0.01% | 464,516 |
| Feb 25, 2025 | 100.10 | 100.62 | 99.50 | 100.17 | 100.17 | 1.83% | 438,370 |
| Feb 24, 2025 | 100.43 | 100.45 | 97.75 | 98.37 | 98.37 | -2.51% | 1,013,473 |
| 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 |