BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,102,137
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