BYD Company Limited (BYDDY)
OTCMKTS · Delayed Price · Currency is USD
13.32
-0.53 (-3.83%)
Sep 4, 2025, 2:51 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.40 | 13.40 | 13.22 | 13.28 | - | -4.12% | 565,574 |
| Sep 3, 2025 | 13.89 | 13.90 | 13.80 | 13.85 | 13.85 | -1.35% | 1,947,876 |
| Sep 2, 2025 | 13.90 | 14.08 | 13.76 | 14.04 | 14.04 | 2.86% | 7,981,499 |
| Aug 29, 2025 | 14.49 | 14.53 | 13.27 | 13.65 | 13.65 | -6.12% | 14,848,819 |
| Aug 28, 2025 | 14.44 | 14.56 | 14.41 | 14.54 | 14.54 | -0.82% | 1,799,113 |
| Aug 27, 2025 | 14.83 | 14.83 | 14.61 | 14.66 | 14.66 | -3.23% | 1,735,913 |
| Aug 26, 2025 | 15.11 | 15.19 | 15.03 | 15.15 | 15.15 | 3.27% | 1,920,771 |
| Aug 25, 2025 | 14.87 | 14.87 | 14.67 | 14.67 | 14.67 | -1.15% | 1,391,069 |
| Aug 22, 2025 | 14.56 | 14.89 | 14.54 | 14.84 | 14.84 | 3.63% | 2,417,510 |
| Aug 21, 2025 | 14.26 | 14.34 | 14.22 | 14.32 | 14.32 | -0.56% | 831,071 |
| Aug 20, 2025 | 14.46 | 14.48 | 14.33 | 14.40 | 14.40 | -0.41% | 3,610,123 |
| Aug 19, 2025 | 14.67 | 14.67 | 14.44 | 14.46 | 14.46 | -0.28% | 1,511,926 |
| Aug 18, 2025 | 14.55 | 14.62 | 14.47 | 14.50 | 14.50 | 0.76% | 2,036,010 |
| Aug 15, 2025 | 14.40 | 14.42 | 14.34 | 14.39 | 14.39 | 0.21% | 795,531 |
| Aug 14, 2025 | 14.48 | 14.50 | 14.30 | 14.36 | 14.36 | -3.69% | 1,221,051 |
| Aug 13, 2025 | 14.80 | 14.92 | 14.67 | 14.91 | 14.91 | 4.05% | 2,654,335 |
| Aug 12, 2025 | 14.12 | 14.35 | 14.07 | 14.33 | 14.33 | 1.56% | 1,655,415 |
| Aug 11, 2025 | 14.15 | 14.20 | 14.06 | 14.11 | 14.11 | -0.84% | 1,590,837 |
| Aug 8, 2025 | 14.18 | 14.23 | 14.10 | 14.23 | 14.23 | -0.35% | 1,190,842 |
| Aug 7, 2025 | 14.28 | 14.34 | 14.21 | 14.28 | 14.28 | 1.33% | 1,869,298 |
| Aug 6, 2025 | 14.14 | 14.15 | 14.04 | 14.09 | 14.09 | -0.26% | 2,942,491 |
| Aug 5, 2025 | 14.24 | 14.33 | 14.10 | 14.13 | 14.13 | -2.75% | 2,852,444 |
| Aug 4, 2025 | 14.57 | 14.59 | 14.45 | 14.53 | 14.53 | 1.96% | 1,821,527 |
| Aug 1, 2025 | 14.70 | 14.73 | 13.89 | 14.25 | 14.25 | -2.73% | 5,075,002 |
| Jul 31, 2025 | 14.83 | 14.83 | 14.62 | 14.65 | 14.65 | -4.56% | 3,994,358 |
| Jul 30, 2025 | 15.78 | 15.79 | 15.28 | 15.35 | 15.35 | -4.68% | 3,422,767 |
| Jul 29, 2025 | 16.25 | 16.35 | 16.09 | 16.10 | 16.10 | -0.51% | 2,111,592 |
| Jul 28, 2025 | 16.33 | 16.33 | 16.14 | 16.19 | 16.19 | -1.87% | 2,335,542 |
| Jul 25, 2025 | 16.50 | 16.52 | 16.42 | 16.49 | 16.49 | -0.90% | 994,128 |
| Jul 24, 2025 | 16.85 | 16.85 | 16.63 | 16.64 | 16.64 | -1.43% | 2,418,492 |
| Jul 23, 2025 | 17.04 | 17.07 | 16.82 | 16.88 | 16.88 | -0.56% | 1,821,960 |
| Jul 22, 2025 | 17.00 | 17.04 | 16.85 | 16.98 | 16.98 | 4.48% | 4,002,126 |
| Jul 21, 2025 | 16.32 | 16.33 | 16.21 | 16.25 | 16.25 | 0.78% | 1,370,718 |
| Jul 18, 2025 | 16.03 | 16.21 | 16.02 | 16.13 | 16.13 | 1.68% | 2,175,504 |
| Jul 17, 2025 | 15.73 | 15.92 | 15.70 | 15.86 | 15.86 | 1.65% | 1,793,268 |
| Jul 16, 2025 | 15.67 | 15.68 | 15.54 | 15.60 | 15.60 | -1.11% | 2,144,646 |
| Jul 15, 2025 | 15.77 | 15.83 | 15.62 | 15.78 | 15.78 | 2.35% | 2,662,344 |
| Jul 14, 2025 | 15.44 | 15.44 | 15.33 | 15.41 | 15.41 | 0.71% | 1,511,730 |
| Jul 11, 2025 | 15.32 | 15.32 | 15.23 | 15.31 | 15.31 | 0.12% | 2,032,530 |
| Jul 10, 2025 | 15.33 | 15.33 | 15.14 | 15.29 | 15.29 | -1.00% | 2,569,620 |
| Jul 9, 2025 | 15.54 | 15.58 | 15.39 | 15.44 | 15.44 | -1.17% | 3,613,482 |
| Jul 8, 2025 | 15.57 | 15.66 | 15.49 | 15.63 | 15.63 | 1.63% | 2,133,912 |
| Jul 7, 2025 | 15.60 | 15.61 | 15.37 | 15.38 | 15.38 | -1.56% | 2,885,862 |
| Jul 3, 2025 | 15.67 | 15.70 | 15.58 | 15.62 | 15.62 | 0.41% | 1,117,614 |
| Jul 2, 2025 | 15.58 | 15.59 | 15.47 | 15.56 | 15.56 | -0.54% | 2,158,482 |
| Jul 1, 2025 | 15.63 | 15.78 | 15.51 | 15.64 | 15.64 | 0.04% | 3,074,124 |
| Jun 30, 2025 | 15.75 | 15.75 | 15.62 | 15.63 | 15.63 | -0.94% | 2,754,630 |
| Jun 27, 2025 | 15.86 | 15.87 | 15.67 | 15.78 | 15.78 | -1.07% | 3,701,058 |
| Jun 26, 2025 | 15.96 | 16.07 | 15.93 | 15.95 | 15.95 | -2.89% | 4,672,500 |
| Jun 25, 2025 | 16.57 | 16.60 | 16.42 | 16.43 | 16.43 | -2.28% | 3,195,714 |