BYD Company Limited (BYDDY)
OTCMKTS
· Delayed Price · Currency is USD
98.04
+6.34 (6.91%)
Apr 22, 2025, 11:52 AM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 96.30 | 98.12 | 96.28 | 98.00 | - | 6.87% | 120,765 |
| Apr 21, 2025 | 92.11 | 92.35 | 90.47 | 91.70 | 91.70 | -0.19% | 697,903 |
| Apr 17, 2025 | 93.90 | 94.10 | 91.65 | 91.87 | 91.87 | -0.94% | 872,802 |
| Apr 16, 2025 | 94.85 | 94.90 | 92.37 | 92.74 | 92.74 | -3.77% | 794,477 |
| Apr 15, 2025 | 97.90 | 97.90 | 96.33 | 96.37 | 96.37 | -2.04% | 632,267 |
| Apr 14, 2025 | 98.50 | 99.08 | 97.28 | 98.38 | 98.38 | 2.13% | 883,765 |
| Apr 11, 2025 | 95.42 | 96.40 | 93.62 | 96.33 | 96.33 | 6.61% | 1,009,190 |
| Apr 10, 2025 | 89.00 | 92.48 | 86.67 | 90.36 | 90.36 | 3.27% | 1,248,362 |
| Apr 9, 2025 | 84.56 | 88.00 | 83.65 | 87.50 | 87.50 | 6.34% | 1,665,346 |
| Apr 8, 2025 | 86.77 | 87.00 | 81.09 | 82.28 | 82.28 | 1.93% | 1,846,213 |
| Apr 7, 2025 | 84.60 | 85.32 | 79.61 | 80.72 | 80.72 | -8.44% | 1,710,358 |
| Apr 4, 2025 | 90.10 | 90.63 | 86.40 | 88.16 | 88.16 | -7.84% | 1,876,803 |
| Apr 3, 2025 | 95.17 | 96.07 | 95.00 | 95.66 | 95.66 | -1.99% | 734,154 |
| Apr 2, 2025 | 98.23 | 98.45 | 97.20 | 97.60 | 97.60 | -1.13% | 767,636 |
| Apr 1, 2025 | 99.68 | 99.76 | 97.70 | 98.72 | 98.72 | -2.58% | 913,900 |
| Mar 31, 2025 | 100.82 | 101.66 | 100.12 | 101.33 | 101.33 | -2.57% | 1,047,952 |
| 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 |