BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	92.29	92.35	91.08	91.16	91.16	-1.21%	23,031,332
Feb 11, 2026	90.88	92.95	90.88	92.28	92.28	1.62%	39,694,959
Feb 10, 2026	90.00	91.57	89.84	90.81	90.81	0.83%	26,760,480
Feb 9, 2026	90.50	90.65	89.83	90.06	90.06	0.27%	20,817,950
Feb 6, 2026	89.39	90.66	89.00	89.82	89.82	-0.32%	24,708,779
Feb 5, 2026	88.50	91.23	88.33	90.11	90.11	1.09%	35,424,030
Feb 4, 2026	86.99	89.33	86.45	89.14	89.14	2.03%	37,650,470
Feb 3, 2026	87.20	87.40	85.88	87.37	87.37	0.37%	37,782,685
Feb 2, 2026	88.00	89.09	86.97	87.05	87.05	-4.22%	64,697,380
Jan 30, 2026	92.27	92.27	90.70	90.89	90.89	-1.54%	32,917,560
Jan 29, 2026	92.66	92.92	91.61	92.31	92.31	-1.10%	37,182,480
Jan 28, 2026	91.80	93.50	90.01	93.34	93.34	1.67%	71,556,618
Jan 27, 2026	92.67	92.99	91.80	91.81	91.81	-0.89%	36,298,090
Jan 26, 2026	93.65	93.66	92.50	92.63	92.63	-1.09%	37,545,961
Jan 23, 2026	94.24	94.36	93.51	93.65	93.65	-0.50%	38,330,270
Jan 22, 2026	94.72	95.13	93.89	94.12	94.12	0.02%	29,101,425
Jan 21, 2026	94.01	94.94	94.00	94.10	94.10	-0.68%	30,833,393
Jan 20, 2026	96.22	96.26	94.68	94.74	94.74	-1.51%	38,914,940
Jan 19, 2026	96.81	97.30	95.77	96.19	96.19	0.34%	33,492,710
Jan 16, 2026	96.70	97.44	95.60	95.86	95.86	0.20%	38,458,800
Jan 15, 2026	96.08	96.64	95.60	95.67	95.67	-0.45%	29,563,540
Jan 14, 2026	96.81	97.74	95.51	96.10	96.10	-1.12%	51,474,970
Jan 13, 2026	99.00	99.60	96.88	97.19	97.19	-0.29%	49,872,270
Jan 12, 2026	97.01	98.00	96.30	97.47	97.47	0.47%	42,525,710
Jan 9, 2026	97.05	97.95	96.90	97.01	97.01	0.13%	35,034,058
Jan 8, 2026	97.20	97.20	96.33	96.88	96.88	-0.74%	30,065,470
Jan 7, 2026	99.96	99.96	97.06	97.60	97.60	-2.39%	56,084,880
Jan 6, 2026	98.22	100.50	98.12	99.99	99.99	1.92%	52,178,480
Jan 5, 2026	98.40	99.48	97.90	98.11	98.11	0.40%	38,262,520
Dec 31, 2025	99.98	100.20	97.38	97.72	97.72	-2.04%	40,285,880
Dec 30, 2025	99.26	100.15	98.74	99.75	99.75	-0.46%	31,875,630
Dec 29, 2025	100.50	101.30	99.60	100.21	100.21	0.20%	51,916,690
Dec 26, 2025	95.28	101.45	95.25	100.01	100.01	5.45%	102,095,800
Dec 25, 2025	94.43	95.23	94.12	94.84	94.84	0.44%	18,220,160
Dec 24, 2025	94.80	94.80	94.05	94.42	94.42	-0.41%	19,280,990
Dec 23, 2025	94.50	95.50	94.50	94.81	94.81	0.47%	23,661,740
Dec 22, 2025	94.70	95.36	94.25	94.37	94.37	0.15%	20,623,480
Dec 19, 2025	94.00	95.27	93.73	94.23	94.23	0.75%	27,206,790
Dec 18, 2025	94.39	94.60	93.50	93.53	93.53	-1.76%	25,279,730
Dec 17, 2025	94.50	95.70	93.68	95.21	95.21	1.02%	27,282,500
Dec 16, 2025	95.50	95.70	94.14	94.25	94.25	-1.34%	25,876,770
Dec 15, 2025	96.55	97.16	95.53	95.53	95.53	-1.52%	29,330,090
Dec 12, 2025	96.20	97.70	95.65	97.00	97.00	0.80%	55,462,080
Dec 11, 2025	96.98	97.12	95.85	96.23	96.23	-0.25%	25,090,760
Dec 10, 2025	95.60	96.65	94.90	96.47	96.47	0.46%	19,840,224
Dec 9, 2025	96.21	96.66	95.70	96.03	96.03	-0.52%	16,322,700
Dec 8, 2025	96.21	97.15	96.21	96.53	96.53	0.57%	24,780,490
Dec 5, 2025	95.29	96.22	94.71	95.98	95.98	0.78%	21,161,840
Dec 4, 2025	94.92	95.29	94.20	95.24	95.24	0.20%	16,614,164
Dec 3, 2025	96.64	96.65	94.89	95.05	95.05	-1.62%	23,157,280