BYD Company Limited (BYDDY)
OTCMKTS · Delayed Price · Currency is USD
9.35
-0.33 (-3.41%)
At close: Oct 2, 2026
BYD Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -3.41% | 1,545,800 |
| Oct 1, 2026 | 9.61 | 9.77 | 9.58 | 9.68 | 9.68 | 0.83% | 1,202,598 |
| Sep 30, 2026 | 9.67 | 9.67 | 9.57 | 9.60 | 9.60 | 0.95% | 1,676,878 |
| Sep 29, 2026 | 9.68 | 9.73 | 9.50 | 9.51 | 9.51 | -3.65% | 1,475,278 |
| Sep 28, 2026 | 9.95 | 9.95 | 9.85 | 9.87 | 9.87 | -1.10% | 891,031 |
| Sep 25, 2026 | 9.99 | 10.00 | 9.81 | 9.98 | 9.98 | -0.99% | 1,181,030 |
| Sep 24, 2026 | 10.19 | 10.23 | 10.01 | 10.08 | 10.08 | -0.40% | 1,417,903 |
| Sep 23, 2026 | 10.21 | 10.22 | 10.11 | 10.12 | 10.12 | -2.32% | 884,808 |
| Sep 22, 2026 | 10.39 | 10.53 | 10.32 | 10.36 | 10.36 | - | 1,108,062 |
| Sep 21, 2026 | 10.30 | 10.37 | 10.27 | 10.36 | 10.36 | - | 953,462 |
| Sep 18, 2026 | 10.28 | 10.36 | 10.26 | 10.36 | 10.36 | 0.68% | 1,738,801 |
| Sep 17, 2026 | 10.37 | 10.37 | 10.29 | 10.29 | 10.29 | 3.11% | 1,629,647 |
| Sep 16, 2026 | 10.14 | 10.21 | 9.98 | 9.98 | 9.98 | -0.94% | 1,030,345 |
| Sep 15, 2026 | 10.15 | 10.15 | 10.06 | 10.08 | 10.08 | -1.42% | 1,767,550 |
| Sep 14, 2026 | 10.17 | 10.26 | 10.14 | 10.22 | 10.22 | 0.89% | 1,070,487 |
| Sep 11, 2026 | 10.21 | 10.21 | 10.12 | 10.13 | 10.13 | 1.20% | 792,820 |
| Sep 10, 2026 | 10.10 | 10.13 | 9.98 | 10.01 | 10.01 | -3.19% | 2,962,353 |
| Sep 9, 2026 | 10.46 | 10.46 | 10.32 | 10.34 | 10.34 | -3.00% | 2,184,214 |
| Sep 8, 2026 | 10.72 | 10.73 | 10.62 | 10.66 | 10.66 | -2.47% | 900,232 |
| Sep 4, 2026 | 10.90 | 11.00 | 10.90 | 10.93 | 10.93 | -0.73% | 513,404 |
| Sep 3, 2026 | 10.88 | 11.03 | 10.84 | 11.01 | 11.01 | 1.10% | 1,187,666 |
| Sep 2, 2026 | 10.96 | 10.96 | 10.85 | 10.89 | 10.89 | -1.36% | 1,118,340 |
| Sep 1, 2026 | 11.15 | 11.33 | 11.03 | 11.04 | 11.04 | 0.09% | 767,561 |
| Aug 31, 2026 | 11.08 | 11.12 | 11.02 | 11.03 | 11.03 | -3.67% | 1,354,073 |
| Aug 28, 2026 | 11.54 | 11.54 | 11.36 | 11.45 | 11.45 | -0.43% | 676,462 |
| Aug 27, 2026 | 11.57 | 11.60 | 11.48 | 11.50 | 11.50 | -1.29% | 768,635 |
| Aug 26, 2026 | 11.76 | 11.88 | 11.65 | 11.65 | 11.65 | -2.10% | 806,019 |
| Aug 25, 2026 | 11.80 | 11.94 | 11.80 | 11.90 | 11.90 | 2.76% | 1,271,349 |
| Aug 24, 2026 | 11.75 | 11.75 | 11.52 | 11.58 | 11.58 | -1.70% | 781,989 |
| Aug 21, 2026 | 11.78 | 11.82 | 11.74 | 11.78 | 11.78 | 1.38% | 849,516 |
| Aug 20, 2026 | 11.65 | 11.65 | 11.54 | 11.62 | 11.62 | 1.13% | 743,125 |
| Aug 19, 2026 | 11.34 | 11.51 | 11.33 | 11.49 | 11.49 | 1.24% | 954,610 |
| Aug 18, 2026 | 11.44 | 11.47 | 11.32 | 11.35 | 11.35 | -0.79% | 556,146 |
| Aug 17, 2026 | 11.44 | 11.47 | 11.38 | 11.44 | 11.44 | 1.60% | 513,088 |
| Aug 14, 2026 | 11.21 | 11.26 | 11.11 | 11.26 | 11.26 | 0.72% | 1,362,056 |
| Aug 13, 2026 | 11.27 | 11.27 | 11.12 | 11.18 | 11.18 | -1.32% | 828,338 |
| Aug 12, 2026 | 11.34 | 11.38 | 11.31 | 11.33 | 11.33 | -0.26% | 505,182 |
| Aug 11, 2026 | 11.48 | 11.53 | 11.30 | 11.36 | 11.36 | -3.48% | 1,515,765 |
| Aug 10, 2026 | 11.56 | 11.77 | 11.56 | 11.77 | 11.77 | 2.26% | 674,982 |
| Aug 7, 2026 | 11.47 | 11.55 | 11.46 | 11.51 | 11.51 | 0.26% | 482,130 |
| Aug 6, 2026 | 11.45 | 11.49 | 11.36 | 11.48 | 11.48 | -2.55% | 1,018,178 |
| Aug 5, 2026 | 11.89 | 11.90 | 11.75 | 11.78 | 11.78 | -1.42% | 718,702 |
| Aug 4, 2026 | 11.79 | 11.95 | 11.79 | 11.95 | 11.95 | -0.83% | 1,165,872 |
| Aug 3, 2026 | 12.07 | 12.10 | 12.00 | 12.05 | 12.05 | 1.09% | 1,384,220 |
| Jul 31, 2026 | 11.94 | 11.94 | 11.83 | 11.92 | 11.92 | -0.58% | 1,102,577 |
| Jul 30, 2026 | 12.00 | 12.05 | 11.91 | 11.99 | 11.99 | 1.18% | 2,657,315 |
| Jul 29, 2026 | 11.83 | 11.99 | 11.74 | 11.85 | 11.85 | 2.95% | 1,305,027 |
| Jul 28, 2026 | 11.38 | 11.52 | 11.35 | 11.51 | 11.51 | 2.13% | 1,232,054 |
| Jul 27, 2026 | 11.20 | 11.30 | 11.17 | 11.27 | 11.27 | 1.35% | 1,491,249 |
| Jul 24, 2026 | 11.25 | 11.28 | 11.09 | 11.12 | 11.12 | 0.63% | 1,368,476 |