BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.10	13.12	12.96	13.12	13.12	-3.32%	1,512,628
Apr 8, 2026	13.55	13.65	13.45	13.57	13.57	3.19%	1,711,248
Apr 7, 2026	13.15	13.23	13.02	13.15	13.15	-0.38%	1,213,685
Apr 6, 2026	13.31	13.36	13.15	13.20	13.20	-0.83%	1,455,493
Apr 2, 2026	13.23	13.32	13.10	13.31	13.31	-0.08%	1,349,130
Apr 1, 2026	13.42	13.48	13.27	13.32	13.32	-2.27%	2,112,630
Mar 31, 2026	13.40	13.69	13.38	13.63	13.63	2.56%	1,743,947
Mar 30, 2026	13.37	13.37	13.20	13.29	13.29	7.31%	2,929,178
Mar 27, 2026	13.32	13.40	12.37	12.39	12.39	-5.42%	2,973,721
Mar 26, 2026	13.10	13.24	13.05	13.10	13.10	-3.50%	1,637,530
Mar 25, 2026	13.59	13.59	13.50	13.57	13.57	-0.07%	1,088,547
Mar 24, 2026	13.48	13.60	13.40	13.58	13.58	1.72%	1,778,256
Mar 23, 2026	13.17	13.44	13.15	13.35	13.35	3.09%	2,139,937
Mar 20, 2026	13.11	13.15	12.89	12.95	12.95	-1.07%	1,430,077
Mar 19, 2026	12.94	13.12	12.91	13.09	13.09	2.11%	2,375,043
Mar 18, 2026	12.96	12.96	12.80	12.82	12.82	-3.25%	2,354,991
Mar 17, 2026	13.33	13.38	13.25	13.25	13.25	-0.15%	1,362,451
Mar 16, 2026	13.15	13.32	13.13	13.27	13.27	8.06%	3,143,914
Mar 13, 2026	12.37	12.45	12.25	12.28	12.28	-0.89%	975,910
Mar 12, 2026	12.38	12.47	12.30	12.39	12.39	-0.32%	1,449,844
Mar 11, 2026	12.41	12.49	12.36	12.43	12.43	1.22%	928,615
Mar 10, 2026	12.30	12.43	12.22	12.28	12.28	-1.84%	1,202,979
Mar 9, 2026	12.40	12.58	12.31	12.51	12.51	5.75%	3,083,782
Mar 6, 2026	11.74	11.89	11.72	11.83	11.83	-	1,438,961
Mar 5, 2026	11.82	11.88	11.69	11.83	11.83	-3.82%	4,447,799
Mar 4, 2026	12.19	12.32	12.13	12.30	12.30	1.74%	1,138,109
Mar 3, 2026	12.08	12.18	11.88	12.09	12.09	-4.50%	1,797,680
Mar 2, 2026	12.45	12.67	12.45	12.66	12.66	5.41%	3,647,883
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%	1,126,150
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%	1,257,250
Feb 17, 2026	12.28	12.49	12.27	12.44	12.44	1.47%	1,337,503
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%	1,583,291
Feb 11, 2026	12.58	12.64	12.50	12.64	12.64	2.85%	1,229,723
Feb 10, 2026	12.19	12.30	12.17	12.29	12.29	2.42%	1,376,619
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