BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.00	12.06	11.95	12.00	12.00	-0.17%	1,801,773
Dec 18, 2025	12.05	12.12	12.01	12.02	12.02	-0.08%	923,336
Dec 17, 2025	12.20	12.23	12.00	12.03	12.03	-0.66%	1,941,064
Dec 16, 2025	12.11	12.15	12.04	12.11	12.11	-0.82%	1,128,027
Dec 15, 2025	12.26	12.33	12.20	12.21	12.21	-1.21%	894,704
Dec 12, 2025	12.57	12.67	12.34	12.36	12.36	-1.67%	808,533
Dec 11, 2025	12.54	12.58	12.44	12.57	12.57	0.08%	1,044,511
Dec 10, 2025	12.53	12.60	12.46	12.56	12.56	0.48%	1,445,910
Dec 9, 2025	12.50	12.55	12.45	12.50	12.50	-1.73%	1,185,786
Dec 8, 2025	12.70	12.75	12.58	12.72	12.72	0.95%	3,480,128
Dec 5, 2025	12.69	12.72	12.51	12.60	12.60	0.08%	1,835,530
Dec 4, 2025	12.57	12.59	12.53	12.59	12.59	0.16%	1,130,586
Dec 3, 2025	12.56	12.60	12.51	12.57	12.57	-1.41%	1,055,084
Dec 2, 2025	12.76	12.82	12.68	12.75	12.75	1.03%	1,159,124
Dec 1, 2025	12.50	12.63	12.50	12.62	12.62	0.72%	1,715,946
Nov 28, 2025	12.40	12.59	12.36	12.53	12.53	1.05%	565,255
Nov 26, 2025	12.57	12.65	12.06	12.40	12.40	0.98%	1,998,756
Nov 25, 2025	12.29	12.34	12.22	12.28	12.28	0.57%	1,765,234
Nov 24, 2025	12.12	12.24	12.12	12.21	12.21	1.75%	1,347,646
Nov 21, 2025	11.85	12.04	11.81	12.00	12.00	0.67%	2,239,061
Nov 20, 2025	12.22	12.26	11.91	11.92	11.92	-2.61%	1,784,699
Nov 19, 2025	12.31	12.33	12.18	12.24	12.24	-1.21%	1,355,676
Nov 18, 2025	12.41	12.46	12.35	12.39	12.39	-2.36%	1,814,981
Nov 17, 2025	12.84	12.90	12.62	12.69	12.69	-1.09%	937,428
Nov 14, 2025	12.68	12.96	12.67	12.83	12.83	-0.93%	2,118,537
Nov 13, 2025	13.14	13.18	12.91	12.95	12.95	1.25%	1,636,085
Nov 12, 2025	12.88	12.90	12.77	12.79	12.79	-1.31%	1,991,199
Nov 11, 2025	13.00	13.06	12.96	12.96	12.96	-0.99%	830,899
Nov 10, 2025	13.12	13.18	12.96	13.09	13.09	5.82%	1,762,611
Nov 7, 2025	12.44	12.48	12.28	12.37	12.37	-0.64%	3,307,073
Nov 6, 2025	12.53	12.55	12.38	12.45	12.45	1.38%	1,130,721
Nov 5, 2025	12.20	12.32	12.20	12.28	12.28	-0.08%	1,442,187
Nov 4, 2025	12.35	12.41	12.26	12.29	12.29	-2.54%	3,094,884
Nov 3, 2025	12.73	12.78	12.55	12.61	12.61	-2.55%	3,074,589
Oct 31, 2025	12.84	12.95	12.77	12.94	12.94	-0.08%	1,969,648
Oct 30, 2025	13.22	13.25	12.89	12.95	12.95	-4.15%	4,371,829
Oct 29, 2025	13.60	13.61	13.46	13.51	13.51	-0.30%	1,483,590
Oct 28, 2025	13.53	13.59	13.46	13.55	13.55	-0.22%	2,482,805
Oct 27, 2025	13.60	13.61	13.52	13.58	13.58	1.57%	1,693,618
Oct 24, 2025	13.43	13.43	13.36	13.37	13.37	-0.59%	1,191,910
Oct 23, 2025	13.32	13.48	13.29	13.45	13.45	1.82%	1,653,772
Oct 22, 2025	13.21	13.27	13.12	13.21	13.21	-0.60%	1,924,001
Oct 21, 2025	13.40	13.44	13.25	13.29	13.29	-2.64%	2,286,138
Oct 20, 2025	13.50	13.66	13.44	13.65	13.65	0.07%	1,184,714
Oct 17, 2025	13.42	13.65	13.40	13.64	13.64	-1.09%	2,175,157
Oct 16, 2025	13.78	13.94	13.72	13.79	13.79	-	2,749,983
Oct 15, 2025	13.90	13.93	13.71	13.79	13.79	2.30%	2,300,409
Oct 14, 2025	13.50	13.53	13.33	13.48	13.48	-0.15%	2,220,390
Oct 13, 2025	13.57	13.66	13.47	13.50	13.50	2.89%	1,673,773
Oct 10, 2025	13.86	13.95	13.10	13.12	13.12	-5.33%	4,212,290