BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	105.48	106.48	105.30	106.24	106.24	7.01%	685,883
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
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