BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.57	11.58	11.42	11.54	11.50	-	3,388,636
May 20, 2026	11.55	11.59	11.42	11.54	11.50	-3.19%	3,040,901
May 19, 2026	11.99	12.00	11.92	11.92	11.88	-0.75%	1,232,267
May 18, 2026	12.05	12.07	11.97	12.01	11.97	-1.40%	1,447,559
May 15, 2026	12.36	12.43	12.16	12.18	12.14	-3.33%	2,248,329
May 14, 2026	12.63	12.65	12.50	12.60	12.56	-2.17%	1,913,180
May 13, 2026	12.56	12.94	12.50	12.88	12.84	1.26%	2,125,352
May 12, 2026	12.75	12.80	12.65	12.72	12.68	-2.00%	1,013,235
May 11, 2026	12.91	12.99	12.91	12.98	12.94	1.49%	1,101,182
May 8, 2026	12.84	12.84	12.70	12.79	12.75	-1.08%	1,457,899
May 7, 2026	12.80	13.07	12.77	12.93	12.89	1.17%	3,283,591
May 6, 2026	12.76	12.84	12.65	12.78	12.74	-1.46%	1,967,669
May 5, 2026	12.96	13.01	12.86	12.97	12.93	-0.92%	1,923,839
May 4, 2026	13.12	13.15	13.07	13.09	13.05	-1.87%	811,447
May 1, 2026	13.42	13.46	13.32	13.34	13.30	0.15%	780,936
Apr 30, 2026	13.13	13.33	13.06	13.32	13.28	-1.33%	1,284,487
Apr 29, 2026	13.69	13.70	13.50	13.50	13.45	2.35%	2,003,656
Apr 28, 2026	13.21	13.39	13.10	13.19	13.15	-2.57%	1,218,769
Apr 27, 2026	13.40	13.59	13.40	13.54	13.49	4.62%	1,510,555
Apr 24, 2026	12.96	12.96	12.78	12.94	12.90	-1.82%	1,765,454
Apr 23, 2026	13.29	13.30	13.13	13.18	13.14	-3.16%	1,133,828
Apr 22, 2026	13.67	13.72	13.61	13.61	13.56	-1.38%	773,089
Apr 21, 2026	13.96	14.00	13.78	13.80	13.75	-2.20%	2,025,602
Apr 20, 2026	14.09	14.12	14.00	14.11	14.06	-1.12%	660,556
Apr 17, 2026	14.41	14.46	14.25	14.27	14.22	-0.56%	1,253,443
Apr 16, 2026	14.31	14.40	14.24	14.35	14.30	3.68%	1,529,451
Apr 15, 2026	13.84	13.87	13.70	13.84	13.79	-2.05%	973,832
Apr 14, 2026	13.94	14.15	13.93	14.13	14.08	0.78%	1,552,075
Apr 13, 2026	13.97	14.06	13.93	14.02	13.97	4.32%	1,980,960
Apr 10, 2026	13.37	13.46	13.36	13.44	13.39	2.44%	1,130,827
Apr 9, 2026	13.10	13.12	12.96	13.12	13.08	-3.32%	1,512,628