BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.60	11.75	11.54	11.68	11.68	0.78%	2,075,544
May 29, 2026	11.62	11.64	11.55	11.59	11.59	0.61%	2,450,398
May 28, 2026	11.61	11.62	11.45	11.52	11.52	-0.43%	3,581,018
May 27, 2026	11.54	11.64	11.53	11.57	11.57	-2.28%	1,613,573
May 26, 2026	11.86	11.95	11.80	11.84	11.84	2.07%	3,644,941
May 22, 2026	11.54	11.69	11.52	11.60	11.60	0.52%	1,610,611
May 21, 2026	11.57	11.58	11.42	11.54	11.54	-	3,379,314
May 20, 2026	11.55	11.59	11.42	11.54	11.54	-3.19%	3,040,901
May 19, 2026	11.99	12.00	11.92	11.92	11.92	-0.75%	1,232,267
May 18, 2026	12.05	12.07	11.97	12.01	12.01	-1.40%	1,447,559
May 15, 2026	12.36	12.43	12.16	12.18	12.18	-3.33%	2,248,329
May 14, 2026	12.63	12.65	12.50	12.60	12.60	-2.17%	1,913,180
May 13, 2026	12.56	12.94	12.50	12.88	12.88	1.26%	2,125,352
May 12, 2026	12.75	12.80	12.65	12.72	12.72	-2.00%	1,013,235
May 11, 2026	12.91	12.99	12.91	12.98	12.98	1.49%	1,101,182
May 8, 2026	12.84	12.84	12.70	12.79	12.79	-1.08%	1,457,899
May 7, 2026	12.80	13.07	12.77	12.93	12.93	1.17%	3,283,591
May 6, 2026	12.76	12.84	12.65	12.78	12.78	-1.46%	1,967,669
May 5, 2026	12.96	13.01	12.86	12.97	12.97	-0.92%	1,923,839
May 4, 2026	13.12	13.15	13.07	13.09	13.09	-1.87%	811,447
May 1, 2026	13.42	13.46	13.32	13.34	13.34	0.15%	780,936
Apr 30, 2026	13.13	13.33	13.06	13.32	13.32	-1.33%	1,284,487
Apr 29, 2026	13.69	13.70	13.50	13.50	13.50	2.35%	2,003,656
Apr 28, 2026	13.21	13.39	13.10	13.19	13.19	-2.57%	1,218,769
Apr 27, 2026	13.40	13.59	13.40	13.54	13.54	4.62%	1,510,555
Apr 24, 2026	12.96	12.96	12.78	12.94	12.94	-1.82%	1,765,454
Apr 23, 2026	13.29	13.30	13.13	13.18	13.18	-3.16%	1,133,828
Apr 22, 2026	13.67	13.72	13.61	13.61	13.61	-1.38%	773,089
Apr 21, 2026	13.96	14.00	13.78	13.80	13.80	-2.20%	2,025,602
Apr 20, 2026	14.09	14.12	14.00	14.11	14.11	-1.12%	660,556
Apr 17, 2026	14.41	14.46	14.25	14.27	14.27	-0.56%	1,253,443
Apr 16, 2026	14.31	14.40	14.24	14.35	14.35	3.68%	1,529,451
Apr 15, 2026	13.84	13.87	13.70	13.84	13.84	-2.05%	973,832
Apr 14, 2026	13.94	14.15	13.93	14.13	14.13	0.78%	1,552,075
Apr 13, 2026	13.97	14.06	13.93	14.02	14.02	4.32%	1,980,960
Apr 10, 2026	13.37	13.46	13.36	13.44	13.44	2.44%	1,130,827
Apr 9, 2026	13.10	13.12	12.96	13.12	13.12	-3.32%	1,512,628
Apr 8, 2026	13.55	13.65	13.45	13.57	13.57	3.19%	1,711,248
Apr 7, 2026	13.15	13.23	13.02	13.15	13.15	-0.38%	1,213,685
Apr 6, 2026	13.31	13.36	13.15	13.20	13.20	-0.83%	1,455,493
Apr 2, 2026	13.23	13.32	13.10	13.31	13.31	-0.08%	1,349,130
Apr 1, 2026	13.42	13.48	13.27	13.32	13.32	-2.27%	2,112,630
Mar 31, 2026	13.40	13.69	13.38	13.63	13.63	2.56%	1,743,947
Mar 30, 2026	13.37	13.37	13.20	13.29	13.29	7.31%	2,929,178
Mar 27, 2026	13.32	13.40	12.37	12.39	12.39	-5.42%	2,973,721
Mar 26, 2026	13.10	13.24	13.05	13.10	13.10	-3.50%	1,637,530
Mar 25, 2026	13.59	13.59	13.50	13.57	13.57	-0.07%	1,088,547
Mar 24, 2026	13.48	13.60	13.40	13.58	13.58	1.72%	1,778,256
Mar 23, 2026	13.17	13.44	13.15	13.35	13.35	3.09%	2,139,937
Mar 20, 2026	13.11	13.15	12.89	12.95	12.95	-1.07%	1,430,077