BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.05	12.08	11.98	12.01	12.01	-0.50%	901,715
Feb 26, 2026	12.16	12.17	11.98	12.07	12.07	-4.58%	2,653,286
Feb 25, 2026	12.64	12.66	12.51	12.65	12.65	-0.86%	1,323,954
Feb 24, 2026	12.69	12.81	12.62	12.76	12.76	1.11%	1,125,325
Feb 23, 2026	12.69	12.77	12.57	12.62	12.62	1.69%	1,871,011
Feb 20, 2026	12.16	12.43	12.13	12.41	12.41	-0.64%	992,935
Feb 19, 2026	12.45	12.49	12.35	12.49	12.49	-0.24%	966,742
Feb 18, 2026	12.50	12.55	12.45	12.52	12.52	0.64%	1,248,659
Feb 17, 2026	12.28	12.49	12.27	12.44	12.44	1.47%	1,329,823
Feb 13, 2026	12.12	12.34	12.03	12.26	12.26	-1.37%	2,619,779
Feb 12, 2026	12.61	12.62	12.32	12.43	12.43	-1.66%	1,582,506
Feb 11, 2026	12.58	12.64	12.50	12.64	12.64	2.85%	1,228,265
Feb 10, 2026	12.19	12.30	12.17	12.29	12.29	2.42%	1,361,406
Feb 9, 2026	11.95	12.06	11.91	12.00	12.00	-0.58%	1,269,347
Feb 6, 2026	11.88	12.08	11.87	12.07	12.07	4.87%	1,836,747
Feb 5, 2026	11.51	11.60	11.40	11.51	11.51	2.13%	2,516,954
Feb 4, 2026	11.46	11.48	11.20	11.27	11.27	-0.62%	3,425,990
Feb 3, 2026	11.48	11.52	11.24	11.34	11.34	-1.90%	5,225,358
Feb 2, 2026	11.86	11.87	11.50	11.56	11.56	-6.55%	5,599,464
Jan 30, 2026	12.51	12.57	12.28	12.37	12.37	-4.40%	1,735,445
Jan 29, 2026	12.97	13.05	12.70	12.94	12.94	-0.54%	1,406,243
Jan 28, 2026	13.03	13.05	12.95	13.01	13.01	2.60%	1,340,780
Jan 27, 2026	12.63	12.71	12.57	12.68	12.68	0.40%	1,148,031
Jan 26, 2026	12.58	12.68	12.55	12.63	12.63	-1.17%	1,242,446
Jan 23, 2026	12.76	12.80	12.66	12.78	12.78	-0.39%	1,777,077
Jan 22, 2026	12.84	12.89	12.82	12.83	12.83	0.63%	1,419,075
Jan 21, 2026	12.67	12.80	12.63	12.75	12.75	3.57%	1,880,884
Jan 20, 2026	12.41	12.44	12.28	12.31	12.31	-3.07%	2,397,306
Jan 16, 2026	12.85	12.85	12.52	12.70	12.70	-1.09%	2,556,319
Jan 15, 2026	12.65	13.00	12.59	12.84	12.84	3.55%	2,811,851
Jan 14, 2026	12.36	12.45	12.35	12.40	12.40	0.08%	1,306,323
Jan 13, 2026	12.50	12.50	12.36	12.39	12.39	-0.40%	1,156,829
Jan 12, 2026	12.26	12.48	12.26	12.44	12.44	2.64%	1,616,813
Jan 9, 2026	12.15	12.19	12.08	12.12	12.12	-0.57%	1,549,923
Jan 8, 2026	12.10	12.22	12.07	12.19	12.19	0.74%	808,754
Jan 7, 2026	12.31	12.34	12.10	12.10	12.10	-4.04%	2,219,610
Jan 6, 2026	12.75	12.76	12.61	12.61	12.61	1.12%	1,485,484
Jan 5, 2026	12.46	12.47	12.25	12.47	12.47	-2.27%	2,430,178
Jan 2, 2026	12.69	12.80	12.64	12.76	12.76	5.37%	2,580,841
Dec 31, 2025	12.29	12.35	12.10	12.11	12.11	-3.35%	1,566,849
Dec 30, 2025	12.49	12.57	12.49	12.53	12.53	0.60%	1,893,204
Dec 29, 2025	12.53	12.55	12.38	12.46	12.46	-0.36%	1,324,250
Dec 26, 2025	12.20	12.59	12.18	12.50	12.50	4.17%	2,630,985
Dec 24, 2025	12.00	12.00	11.96	12.00	12.00	0.76%	473,994
Dec 23, 2025	11.91	11.92	11.83	11.91	11.91	-0.75%	1,446,394
Dec 22, 2025	12.00	12.06	11.95	12.00	12.00	-	2,132,815
Dec 19, 2025	12.00	12.06	11.95	12.00	12.00	-0.17%	1,801,773
Dec 18, 2025	12.05	12.12	12.01	12.02	12.02	-0.08%	923,336
Dec 17, 2025	12.20	12.23	12.00	12.03	12.03	-0.66%	1,941,064
Dec 16, 2025	12.11	12.15	12.04	12.11	12.11	-0.82%	1,128,027