BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	96.42	97.80	96.25	96.62	96.62	0.89%	35,921,740
Dec 1, 2025	95.39	96.30	95.14	95.77	95.77	0.63%	23,371,270
Nov 28, 2025	94.60	95.23	94.20	95.17	95.17	0.93%	21,935,060
Nov 27, 2025	94.60	95.16	94.22	94.29	94.29	-0.84%	20,227,990
Nov 26, 2025	94.75	95.44	94.45	95.09	95.09	1.26%	30,657,690
Nov 25, 2025	94.00	95.38	93.70	93.91	93.91	-0.02%	27,748,880
Nov 24, 2025	93.10	94.41	92.20	93.93	93.93	1.33%	32,730,210
Nov 21, 2025	92.49	94.39	91.70	92.70	92.70	-0.97%	45,171,310
Nov 20, 2025	95.17	95.50	93.50	93.61	93.61	-1.64%	39,181,080
Nov 19, 2025	96.40	96.66	95.01	95.17	95.17	-1.37%	34,829,230
Nov 18, 2025	97.54	97.85	96.02	96.49	96.49	-1.62%	30,475,640
Nov 17, 2025	97.80	98.59	97.25	98.08	98.08	-0.29%	20,724,750
Nov 14, 2025	99.00	100.50	98.33	98.37	98.37	-1.46%	34,298,460
Nov 13, 2025	97.01	100.50	97.01	99.83	99.83	2.11%	57,999,020
Nov 12, 2025	98.80	98.99	97.54	97.77	97.77	-0.95%	26,064,330
Nov 11, 2025	99.50	99.78	98.14	98.71	98.71	-0.68%	31,985,780
Nov 10, 2025	97.35	100.35	97.35	99.39	99.39	2.25%	55,487,690
Nov 7, 2025	97.00	98.15	96.83	97.20	97.20	-0.33%	32,256,070
Nov 6, 2025	95.58	97.75	95.40	97.52	97.52	1.80%	40,200,360