BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,102,137
Jul 30, 2026	12.00	12.05	11.91	11.99	11.99	1.18%	2,657,124
Jul 29, 2026	11.83	11.99	11.74	11.85	11.85	2.95%	1,303,511
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
Jul 23, 2026	11.17	11.22	11.05	11.05	11.05	-0.81%	791,308
Jul 22, 2026	11.17	11.20	11.14	11.14	11.14	-1.85%	2,644,345
Jul 21, 2026	11.43	11.44	11.31	11.35	11.35	-0.53%	761,127
Jul 20, 2026	11.45	11.48	11.38	11.41	11.41	0.88%	1,469,755
Jul 17, 2026	11.25	11.33	11.16	11.31	11.31	-1.05%	740,207
Jul 16, 2026	11.50	11.54	11.43	11.43	11.43	3.16%	1,156,905
Jul 15, 2026	11.06	11.13	11.03	11.08	11.08	1.65%	965,053
Jul 14, 2026	10.98	11.00	10.89	10.90	10.90	3.02%	1,236,040
Jul 13, 2026	10.73	10.74	10.52	10.58	10.58	-2.13%	1,373,132
Jul 10, 2026	10.78	10.87	10.75	10.81	10.81	2.85%	862,764
Jul 9, 2026	10.52	10.55	10.50	10.51	10.51	-2.23%	1,341,257
Jul 8, 2026	10.74	10.83	10.70	10.75	10.75	1.42%	1,230,860
Jul 7, 2026	10.63	10.64	10.51	10.60	10.60	-0.28%	1,042,662
Jul 6, 2026	10.65	10.69	10.56	10.63	10.63	4.83%	2,552,573
Jul 2, 2026	10.14	10.30	10.00	10.14	10.14	3.68%	2,708,149
Jul 1, 2026	9.55	9.95	9.55	9.78	9.78	5.50%	2,075,824
Jun 30, 2026	9.31	9.32	9.21	9.27	9.27	-0.43%	1,380,991
Jun 29, 2026	9.30	9.34	9.28	9.31	9.31	-0.64%	2,000,688
Jun 26, 2026	9.31	9.37	9.28	9.37	9.37	-3.10%	1,526,866
Jun 25, 2026	9.68	9.71	9.60	9.67	9.67	0.62%	1,707,626
Jun 24, 2026	9.65	9.70	9.60	9.61	9.61	-0.10%	1,450,247
Jun 23, 2026	9.68	9.71	9.60	9.62	9.62	-3.12%	2,500,094
Jun 22, 2026	10.01	10.02	9.91	9.93	9.93	-3.50%	2,794,151
Jun 18, 2026	10.27	10.30	10.21	10.29	10.29	-0.96%	1,743,565
Jun 17, 2026	10.42	10.60	10.39	10.39	10.39	-2.17%	3,209,235
Jun 16, 2026	10.70	10.72	10.53	10.62	10.62	-2.93%	3,599,461
Jun 15, 2026	11.00	11.01	10.89	10.94	10.94	-0.82%	1,553,568
Jun 12, 2026	11.05	11.07	10.99	11.03	11.03	0.52%	800,720
Jun 11, 2026	10.83	11.06	10.79	11.01	10.97	0.09%	1,505,007
Jun 10, 2026	11.06	11.10	11.00	11.00	10.96	-1.26%	1,943,804
Jun 9, 2026	11.28	11.30	11.08	11.14	11.10	-0.36%	1,949,654
Jun 8, 2026	11.31	11.32	11.14	11.18	11.14	-0.71%	1,192,913
Jun 5, 2026	11.50	11.50	11.25	11.26	11.22	-3.35%	1,746,577
Jun 4, 2026	11.74	11.74	11.63	11.65	11.61	-0.60%	935,657
Jun 3, 2026	11.82	11.86	11.70	11.72	11.68	-3.46%	2,215,021
Jun 2, 2026	12.19	12.25	12.14	12.14	12.10	3.94%	1,957,543
Jun 1, 2026	11.60	11.75	11.54	11.68	11.64	0.78%	2,078,944
May 29, 2026	11.62	11.64	11.55	11.59	11.55	0.61%	2,453,860
May 28, 2026	11.61	11.62	11.45	11.52	11.48	-0.43%	3,599,431
May 27, 2026	11.54	11.64	11.53	11.57	11.53	-2.28%	1,614,762
May 26, 2026	11.86	11.95	11.80	11.84	11.80	2.07%	3,655,871
May 22, 2026	11.54	11.69	11.52	11.60	11.56	0.52%	1,610,611