BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	103.12	103.14	102.30	102.75	102.75	3.50%	559,174
Jun 2, 2025	99.00	99.48	98.41	99.28	99.28	0.28%	485,445
May 30, 2025	100.17	100.20	98.50	99.00	99.00	-3.89%	1,028,926
May 29, 2025	103.95	104.50	102.45	103.01	103.01	0.55%	588,376
May 28, 2025	103.61	103.90	102.16	102.45	102.45	-4.55%	1,072,435
May 27, 2025	107.19	107.95	106.62	107.33	107.33	-9.25%	1,484,206
May 23, 2025	117.98	118.98	117.26	118.27	118.27	0.86%	453,931
May 22, 2025	118.00	118.06	116.68	117.26	117.26	-0.92%	620,851
May 21, 2025	118.94	120.30	117.61	118.35	118.35	3.50%	783,639
May 20, 2025	114.38	114.63	113.10	114.35	114.35	2.80%	453,658
May 19, 2025	111.26	111.71	110.22	111.24	111.24	-0.03%	425,799
May 16, 2025	111.21	112.29	111.00	111.27	111.27	3.92%	868,738
May 15, 2025	108.00	108.00	106.03	107.07	107.07	0.35%	416,850
May 14, 2025	105.87	107.57	105.86	106.70	106.70	3.64%	731,535
May 13, 2025	102.10	103.38	101.68	102.95	102.95	-3.10%	713,656
May 12, 2025	105.48	106.48	105.30	106.24	106.24	7.01%	741,973
May 9, 2025	100.00	100.00	99.07	99.28	99.28	-0.63%	288,909
May 8, 2025	99.10	100.19	98.73	99.91	99.91	1.65%	397,546
May 7, 2025	100.60	100.75	98.01	98.29	98.29	-1.81%	655,732
May 6, 2025	100.19	101.17	99.54	100.10	100.10	0.16%	477,403
May 5, 2025	100.61	100.74	99.55	99.94	99.94	0.32%	599,557
May 2, 2025	98.52	99.77	98.52	99.62	99.62	4.71%	580,126
May 1, 2025	95.90	96.40	95.03	95.14	95.14	0.01%	304,481
Apr 30, 2025	95.06	95.70	94.17	95.13	95.13	-1.25%	428,868
Apr 29, 2025	96.20	96.56	95.90	96.33	96.33	-2.82%	631,418
Apr 28, 2025	99.72	99.80	99.10	99.13	99.13	-4.67%	784,274
Apr 25, 2025	104.75	105.00	102.61	103.99	103.99	1.75%	551,206
Apr 24, 2025	101.42	102.49	101.16	102.20	102.20	1.47%	412,359
Apr 23, 2025	102.00	102.22	100.23	100.72	100.72	2.57%	738,542
Apr 22, 2025	96.30	99.17	96.30	98.20	98.20	7.09%	779,529
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