BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	95.06	95.70	94.17	95.13	94.22	-1.25%	428,868
Apr 29, 2025	96.20	96.56	95.90	96.33	95.40	-2.82%	631,418
Apr 28, 2025	99.72	99.80	99.10	99.13	98.18	-4.67%	784,274
Apr 25, 2025	104.75	105.00	102.61	103.99	102.99	1.75%	551,206
Apr 24, 2025	101.42	102.49	101.16	102.20	101.22	1.47%	412,359
Apr 23, 2025	102.00	102.22	100.23	100.72	99.75	2.57%	738,542
Apr 22, 2025	96.30	99.17	96.30	98.20	97.26	7.09%	779,529
Apr 21, 2025	92.11	92.35	90.47	91.70	90.82	-0.19%	697,903
Apr 17, 2025	93.90	94.10	91.65	91.87	90.99	-0.94%	872,802
Apr 16, 2025	94.85	94.90	92.37	92.74	91.85	-3.77%	794,477
Apr 15, 2025	97.90	97.90	96.33	96.37	95.44	-2.04%	632,267
Apr 14, 2025	98.50	99.08	97.28	98.38	97.43	2.13%	883,765
Apr 11, 2025	95.42	96.40	93.62	96.33	95.40	6.61%	1,009,190
Apr 10, 2025	89.00	92.48	86.67	90.36	89.49	3.27%	1,248,362