BYD Company Limited (BYDDY)
OTCMKTS
· Delayed Price · Currency is USD
72.75
-3.75 (-4.90%)
Oct 31, 2024, 3:59 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 73.35 | 73.50 | 71.60 | 72.75 | 72.75 | -4.98% | 467,865 |
| Oct 30, 2024 | 75.50 | 77.99 | 74.97 | 76.56 | 76.56 | 0.70% | 298,600 |
| Oct 29, 2024 | 76.50 | 77.85 | 76.00 | 76.03 | 76.03 | -0.48% | 148,900 |
| 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% | 363,400 |
| Oct 23, 2024 | 73.62 | 75.10 | 73.17 | 73.17 | 73.17 | -0.48% | 165,700 |
| Oct 22, 2024 | 73.94 | 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% | 270,000 |
| Oct 18, 2024 | 73.83 | 74.00 | 73.15 | 73.59 | 73.59 | 6.99% | 420,700 |
| 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% | 285,300 |
| 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 | -4.09% | 467,300 |
| Oct 11, 2024 | 75.89 | 76.84 | 75.03 | 76.33 | 76.33 | -0.10% | 473,800 |
| Oct 10, 2024 | 77.35 | 77.35 | 75.71 | 76.41 | 76.41 | 2.07% | 317,900 |
| 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% | 1,125,500 |
| 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% | 432,300 |
| Oct 2, 2024 | 76.50 | 76.62 | 75.34 | 76.32 | 76.32 | 2.44% | 568,000 |
| 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% | 565,400 |
| Sep 27, 2024 | 70.16 | 71.25 | 70.07 | 70.84 | 70.84 | 3.87% | 649,141 |
| Sep 26, 2024 | 68.01 | 68.77 | 67.03 | 68.20 | 68.20 | 4.84% | 482,143 |
| Sep 25, 2024 | 64.83 | 65.69 | 64.78 | 65.05 | 65.05 | -1.14% | 161,924 |
| Sep 24, 2024 | 63.76 | 65.96 | 63.75 | 65.80 | 65.80 | 5.79% | 469,305 |
| Sep 23, 2024 | 61.36 | 62.65 | 61.36 | 62.20 | 62.20 | -0.59% | 313,847 |
| Sep 20, 2024 | 62.30 | 62.95 | 62.30 | 62.57 | 62.57 | -0.95% | 172,943 |
| Sep 19, 2024 | 62.45 | 63.44 | 62.45 | 63.17 | 63.17 | 1.61% | 186,818 |
| Sep 18, 2024 | 62.50 | 62.73 | 61.80 | 62.17 | 62.17 | 0.36% | 604,800 |
| Sep 17, 2024 | 62.00 | 62.49 | 61.76 | 61.95 | 61.95 | 1.06% | 172,820 |
| Sep 16, 2024 | 61.64 | 61.78 | 61.10 | 61.30 | 61.30 | 0.03% | 202,100 |
| Sep 13, 2024 | 62.00 | 62.00 | 61.11 | 61.28 | 61.28 | 0.10% | 162,400 |
| Sep 12, 2024 | 60.95 | 61.22 | 60.75 | 61.22 | 61.22 | -1.13% | 196,500 |
| Sep 11, 2024 | 61.11 | 61.99 | 61.10 | 61.92 | 61.92 | 2.93% | 285,420 |
| Sep 10, 2024 | 60.30 | 60.94 | 59.93 | 60.16 | 60.16 | -0.74% | 174,600 |
| Sep 9, 2024 | 60.00 | 60.64 | 59.93 | 60.61 | 60.61 | 1.30% | 323,500 |
| Sep 6, 2024 | 60.01 | 60.83 | 59.65 | 59.83 | 59.83 | -1.64% | 208,100 |
| Sep 5, 2024 | 60.20 | 60.91 | 60.20 | 60.83 | 60.83 | 1.18% | 607,800 |
| Sep 4, 2024 | 59.75 | 60.33 | 59.75 | 60.12 | 60.12 | 0.70% | 145,500 |
| Sep 3, 2024 | 59.89 | 60.20 | 59.60 | 59.70 | 59.70 | -2.07% | 191,434 |
| Aug 30, 2024 | 61.29 | 61.50 | 60.63 | 60.96 | 60.96 | 4.28% | 352,913 |
| Aug 29, 2024 | 58.50 | 58.71 | 57.80 | 58.46 | 58.46 | 3.14% | 165,600 |
| Aug 28, 2024 | 57.87 | 57.87 | 56.63 | 56.68 | 56.68 | -2.91% | 284,643 |
| Aug 27, 2024 | 58.31 | 58.73 | 58.12 | 58.38 | 58.38 | 0.93% | 205,500 |
| Aug 26, 2024 | 58.22 | 58.50 | 57.80 | 57.84 | 57.84 | -0.48% | 232,343 |
| Aug 23, 2024 | 57.65 | 58.80 | 57.65 | 58.12 | 58.12 | 0.99% | 147,425 |
| Aug 22, 2024 | 58.04 | 58.87 | 57.52 | 57.55 | 57.55 | -0.57% | 132,600 |
| Aug 21, 2024 | 58.02 | 58.02 | 57.52 | 57.88 | 57.88 | 2.35% | 175,623 |
| Aug 20, 2024 | 58.00 | 58.00 | 56.54 | 56.55 | 56.55 | -1.39% | 169,400 |
| Aug 19, 2024 | 57.14 | 57.46 | 57.05 | 57.35 | 57.35 | 0.51% | 155,908 |
| Aug 16, 2024 | 56.20 | 57.14 | 56.20 | 57.06 | 57.06 | 2.28% | 172,500 |
| Aug 15, 2024 | 55.69 | 55.99 | 54.72 | 55.79 | 55.79 | 1.96% | 235,900 |
| Aug 14, 2024 | 54.99 | 55.06 | 54.40 | 54.72 | 54.72 | -0.76% | 613,100 |
| Aug 13, 2024 | 55.25 | 55.49 | 54.65 | 55.14 | 55.14 | 0.80% | 217,200 |
| Aug 12, 2024 | 54.62 | 55.50 | 54.60 | 54.70 | 54.70 | -0.45% | 110,500 |
| Aug 9, 2024 | 54.71 | 55.00 | 54.60 | 54.95 | 54.95 | 1.85% | 138,300 |
| Aug 8, 2024 | 53.10 | 54.06 | 53.10 | 53.95 | 53.95 | 0.33% | 202,800 |
| Aug 7, 2024 | 54.02 | 54.50 | 53.59 | 53.77 | 53.77 | -0.37% | 177,700 |
| Aug 6, 2024 | 54.20 | 54.20 | 53.53 | 53.97 | 53.97 | -1.33% | 191,800 |
| Aug 5, 2024 | 52.50 | 54.73 | 52.50 | 54.70 | 54.70 | -1.90% | 932,229 |
| Aug 2, 2024 | 55.85 | 56.08 | 55.60 | 55.76 | 55.76 | -2.62% | 178,247 |
| Aug 1, 2024 | 58.78 | 58.78 | 57.03 | 57.26 | 57.26 | -3.54% | 192,344 |
| Jul 31, 2024 | 58.75 | 59.70 | 58.75 | 59.36 | 59.36 | 3.38% | 303,835 |
| Jul 30, 2024 | 57.99 | 57.99 | 57.35 | 57.42 | 57.42 | -3.17% | 220,300 |
| Jul 29, 2024 | 59.48 | 59.88 | 58.93 | 59.30 | 59.30 | -2.29% | 165,514 |
| Jul 26, 2024 | 60.06 | 60.81 | 60.06 | 60.69 | 60.69 | 0.48% | 122,434 |
| Jul 25, 2024 | 59.70 | 60.70 | 59.70 | 60.40 | 60.40 | 2.17% | 293,045 |
| Jul 24, 2024 | 59.93 | 59.93 | 59.06 | 59.12 | 59.12 | -2.60% | 277,600 |
| Jul 23, 2024 | 61.19 | 61.34 | 60.60 | 60.70 | 60.70 | -3.88% | 476,730 |
| Jul 22, 2024 | 62.73 | 63.29 | 62.56 | 63.15 | 63.15 | 1.77% | 195,129 |
| Jul 19, 2024 | 61.90 | 62.25 | 61.85 | 62.05 | 62.05 | 1.42% | 81,989 |
| Jul 18, 2024 | 61.46 | 61.88 | 61.10 | 61.18 | 61.18 | 0.71% | 145,219 |
| Jul 17, 2024 | 61.58 | 61.58 | 60.60 | 60.75 | 60.75 | -2.00% | 215,948 |
| Jul 16, 2024 | 61.30 | 62.06 | 61.30 | 61.99 | 61.99 | -0.42% | 153,604 |
| Jul 15, 2024 | 62.92 | 62.92 | 62.18 | 62.25 | 62.25 | -1.22% | 163,446 |
| Jul 12, 2024 | 63.12 | 63.48 | 62.81 | 63.02 | 63.02 | 0.70% | 232,552 |
| Jul 11, 2024 | 61.51 | 62.58 | 61.51 | 62.58 | 62.58 | 2.07% | 207,897 |
| Jul 10, 2024 | 61.00 | 61.34 | 60.62 | 61.31 | 61.31 | 1.51% | 237,498 |
| Jul 9, 2024 | 59.98 | 60.49 | 59.89 | 60.40 | 60.40 | 1.60% | 266,002 |
| Jul 8, 2024 | 59.53 | 59.75 | 59.36 | 59.45 | 59.45 | -1.08% | 159,779 |
| Jul 5, 2024 | 59.73 | 60.50 | 59.50 | 60.10 | 60.10 | 1.01% | 211,099 |
| Jul 3, 2024 | 58.77 | 59.74 | 58.74 | 59.50 | 59.50 | 0.92% | 134,223 |
| Jul 2, 2024 | 58.13 | 59.29 | 58.13 | 58.96 | 58.96 | -1.31% | 163,457 |
| Jul 1, 2024 | 59.38 | 59.80 | 58.50 | 59.74 | 59.74 | 1.12% | 141,451 |
| Jun 28, 2024 | 58.85 | 59.95 | 58.85 | 59.08 | 59.08 | 0.56% | 102,512 |
| Jun 27, 2024 | 58.65 | 59.12 | 58.44 | 58.75 | 58.75 | -2.80% | 194,641 |
| Jun 26, 2024 | 60.49 | 60.77 | 60.11 | 60.44 | 60.44 | -0.62% | 161,698 |
| Jun 25, 2024 | 61.00 | 61.15 | 60.70 | 60.82 | 60.82 | -0.72% | 151,656 |
| Jun 24, 2024 | 60.85 | 61.65 | 60.39 | 61.26 | 61.26 | 1.44% | 178,317 |
| Jun 21, 2024 | 60.34 | 60.50 | 60.14 | 60.39 | 60.39 | -0.15% | 203,744 |
| Jun 20, 2024 | 60.49 | 60.84 | 60.19 | 60.48 | 60.48 | 0.05% | 223,656 |
| Jun 18, 2024 | 59.30 | 60.47 | 59.30 | 60.45 | 60.45 | 1.80% | 792,776 |
| Jun 17, 2024 | 58.76 | 59.50 | 58.52 | 59.38 | 59.38 | 2.24% | 266,258 |
| Jun 14, 2024 | 58.26 | 58.43 | 57.98 | 58.08 | 58.08 | -0.99% | 132,665 |
| Jun 13, 2024 | 59.27 | 59.63 | 58.49 | 58.66 | 58.66 | 2.89% | 478,649 |
| Jun 12, 2024 | 56.99 | 57.48 | 56.85 | 57.01 | 57.01 | -2.65% | 563,131 |
| Jun 11, 2024 | 58.87 | 58.87 | 58.02 | 58.56 | 57.84 | 1.77% | 185,253 |