BYD Company Limited (BYDDY)
OTCMKTS
· Delayed Price · Currency is USD
67.63
-0.23 (-0.34%)
Nov 21, 2024, 3:59 PM EST
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.91 | 67.91 | 67.47 | 67.86 | 67.86 | -0.80% | 329,845 |
| Nov 19, 2024 | 68.60 | 68.68 | 68.35 | 68.41 | 68.41 | -0.90% | 104,070 |
| Nov 18, 2024 | 69.17 | 69.20 | 68.30 | 69.03 | 69.03 | 1.77% | 193,680 |
| Nov 15, 2024 | 67.72 | 67.99 | 67.33 | 67.83 | 67.83 | 0.16% | 191,841 |
| Nov 14, 2024 | 68.98 | 68.98 | 67.65 | 67.72 | 67.72 | -3.04% | 289,646 |
| Nov 13, 2024 | 70.14 | 70.67 | 69.58 | 69.84 | 69.84 | 0.20% | 294,155 |
| Nov 12, 2024 | 70.10 | 70.37 | 69.57 | 69.70 | 69.70 | -1.73% | 366,617 |
| Nov 11, 2024 | 70.60 | 71.00 | 70.57 | 70.93 | 70.93 | 0.60% | 410,933 |
| Nov 8, 2024 | 71.34 | 71.50 | 70.06 | 70.51 | 70.51 | -4.52% | 481,901 |
| Nov 7, 2024 | 71.82 | 73.98 | 71.71 | 73.85 | 73.85 | 2.67% | 461,194 |
| Nov 6, 2024 | 71.05 | 72.14 | 71.00 | 71.93 | 71.93 | -4.53% | 539,278 |
| Nov 5, 2024 | 75.00 | 75.59 | 74.95 | 75.34 | 75.34 | 2.53% | 323,512 |
| Nov 4, 2024 | 73.95 | 74.46 | 73.43 | 73.48 | 73.48 | 1.98% | 247,275 |
| Nov 1, 2024 | 71.99 | 72.56 | 71.70 | 72.05 | 72.05 | -0.96% | 383,399 |
| Oct 31, 2024 | 73.35 | 73.50 | 71.60 | 72.75 | 72.75 | -4.90% | 467,865 |
| Oct 30, 2024 | 75.50 | 77.99 | 74.97 | 76.50 | 76.50 | 0.62% | 298,551 |
| Oct 29, 2024 | 76.50 | 77.85 | 76.00 | 76.03 | 76.03 | -0.48% | 148,894 |
| 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% | 363,393 |
| Oct 23, 2024 | 73.62 | 75.10 | 73.17 | 73.17 | 73.17 | -0.48% | 165,684 |
| Oct 22, 2024 | 73.95 | 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% | 269,950 |
| Oct 18, 2024 | 73.83 | 74.00 | 73.15 | 73.59 | 73.59 | 6.99% | 420,653 |
| 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% | 285,292 |
| 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 | -4.34% | 467,300 |
| Oct 11, 2024 | 75.89 | 76.84 | 75.03 | 76.53 | 76.53 | 0.16% | 473,759 |
| Oct 10, 2024 | 77.35 | 77.35 | 75.71 | 76.41 | 76.41 | 2.07% | 317,866 |
| 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% | 1,125,452 |
| 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% | 432,268 |
| Oct 2, 2024 | 76.50 | 76.62 | 75.34 | 76.32 | 76.32 | 2.44% | 567,999 |
| 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% | 565,388 |
| 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 | 65.70 | 64.78 | 65.05 | 65.05 | -1.14% | 161,924 |
| Sep 24, 2024 | 63.76 | 65.96 | 63.75 | 65.80 | 65.80 | 5.74% | 469,305 |
| Sep 23, 2024 | 61.36 | 62.65 | 61.36 | 62.23 | 62.23 | -0.54% | 313,847 |
| Sep 20, 2024 | 62.30 | 62.95 | 62.30 | 62.57 | 62.57 | -1.01% | 172,943 |
| Sep 19, 2024 | 62.45 | 63.44 | 62.45 | 63.21 | 63.21 | 1.67% | 186,818 |
| Sep 18, 2024 | 62.50 | 62.73 | 61.80 | 62.17 | 62.17 | 0.36% | 604,783 |
| Sep 17, 2024 | 62.00 | 62.49 | 61.76 | 61.95 | 61.95 | 0.98% | 172,820 |
| Sep 16, 2024 | 61.64 | 61.78 | 61.10 | 61.35 | 61.35 | 0.11% | 202,052 |
| Sep 13, 2024 | 62.00 | 62.00 | 61.11 | 61.28 | 61.28 | 0.16% | 162,366 |
| Sep 12, 2024 | 60.95 | 61.22 | 60.75 | 61.18 | 61.18 | -1.20% | 196,487 |
| 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% | 174,561 |
| Sep 9, 2024 | 60.00 | 60.64 | 59.93 | 60.61 | 60.61 | 1.27% | 323,462 |
| Sep 6, 2024 | 60.01 | 60.83 | 59.65 | 59.85 | 59.85 | -1.61% | 208,071 |
| Sep 5, 2024 | 60.20 | 60.91 | 60.20 | 60.83 | 60.83 | 1.18% | 607,786 |
| Sep 4, 2024 | 59.75 | 60.33 | 59.75 | 60.12 | 60.12 | 0.70% | 145,453 |
| 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% | 165,557 |
| 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 | 0.94% | 205,459 |
| 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 | 1.00% | 147,425 |
| Aug 22, 2024 | 58.04 | 58.87 | 57.52 | 57.54 | 57.54 | -0.59% | 132,590 |
| 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% | 169,366 |
| 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% | 172,474 |
| Aug 15, 2024 | 55.69 | 55.99 | 54.72 | 55.79 | 55.79 | 1.96% | 235,893 |
| Aug 14, 2024 | 54.99 | 55.06 | 54.40 | 54.72 | 54.72 | -0.76% | 613,060 |
| Aug 13, 2024 | 55.25 | 55.49 | 54.65 | 55.14 | 55.14 | 0.80% | 217,196 |
| Aug 12, 2024 | 54.62 | 55.50 | 54.60 | 54.70 | 54.70 | -0.53% | 110,485 |
| Aug 9, 2024 | 54.71 | 55.00 | 54.60 | 54.99 | 54.99 | 1.93% | 138,284 |
| Aug 8, 2024 | 53.10 | 54.06 | 53.10 | 53.95 | 53.95 | 0.33% | 202,762 |
| Aug 7, 2024 | 54.02 | 54.50 | 53.59 | 53.77 | 53.77 | -0.15% | 177,662 |
| Aug 6, 2024 | 54.20 | 54.20 | 53.53 | 53.85 | 53.85 | -1.55% | 191,799 |
| 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 | -3.81% | 192,344 |
| Jul 31, 2024 | 58.75 | 59.70 | 58.75 | 59.53 | 59.53 | 3.80% | 303,835 |
| Jul 30, 2024 | 57.99 | 57.99 | 57.35 | 57.35 | 57.35 | -3.29% | 220,286 |
| 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 | 0.36% | 122,434 |
| Jul 25, 2024 | 59.70 | 60.70 | 59.70 | 60.47 | 60.47 | 2.28% | 293,045 |
| Jul 24, 2024 | 59.93 | 59.93 | 59.06 | 59.12 | 59.12 | -2.60% | 277,595 |
| 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% | 82,027 |
| 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 | -1.91% | 215,948 |
| Jul 16, 2024 | 61.30 | 62.06 | 61.30 | 61.93 | 61.93 | -0.51% | 153,604 |
| Jul 15, 2024 | 62.92 | 62.92 | 62.18 | 62.25 | 62.25 | -1.27% | 163,446 |
| Jul 12, 2024 | 63.12 | 63.48 | 62.81 | 63.05 | 63.05 | 0.75% | 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 |