BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.90	13.25	12.42	12.44	12.44	-3.57%	6,664
Jul 31, 2025	13.22	13.22	12.70	12.90	12.90	-4.52%	7,454
Jul 30, 2025	13.50	13.89	13.35	13.51	13.51	-3.77%	7,174
Jul 29, 2025	14.18	14.20	14.04	14.04	14.04	-0.14%	956
Jul 28, 2025	14.09	14.09	13.97	14.06	14.06	-0.42%	1,443
Jul 25, 2025	14.08	14.12	14.02	14.12	14.12	-1.67%	2,297
Jul 24, 2025	14.69	14.88	14.32	14.36	14.36	-1.17%	3,336
Jul 23, 2025	14.85	14.85	14.47	14.53	14.53	0.35%	2,374
Jul 22, 2025	14.51	14.89	14.42	14.48	14.48	2.91%	3,364
Jul 21, 2025	14.45	14.45	13.98	14.07	14.07	0.86%	2,825
Jul 18, 2025	13.89	14.10	13.85	13.95	13.95	1.53%	2,496
Jul 17, 2025	13.73	13.75	13.64	13.74	13.74	1.55%	1,520
Jul 16, 2025	13.85	13.90	13.51	13.53	13.53	-0.37%	3,001
Jul 15, 2025	13.68	13.68	13.48	13.58	13.58	2.34%	3,909
Jul 14, 2025	13.17	13.48	13.16	13.27	13.27	0.84%	2,747
Jul 11, 2025	13.22	13.22	13.14	13.16	13.16	0.84%	1,086
Jul 10, 2025	13.03	13.10	12.99	13.05	13.05	-1.14%	3,830
Jul 9, 2025	13.46	13.46	13.19	13.20	13.20	-1.35%	2,917
Jul 8, 2025	13.33	13.50	13.33	13.38	13.38	0.68%	1,378
Jul 7, 2025	13.14	13.60	13.10	13.29	13.29	0.83%	6,262
Jul 4, 2025	13.16	13.23	13.11	13.18	13.18	-1.13%	1,524
Jul 3, 2025	13.38	13.38	13.27	13.33	13.33	0.45%	1,642
Jul 2, 2025	13.37	13.37	13.21	13.27	13.27	-0.45%	2,049
Jul 1, 2025	13.43	13.60	13.33	13.33	13.33	0.60%	4,305
Jun 30, 2025	13.94	13.94	13.25	13.25	13.25	-3.14%	6,411
Jun 27, 2025	13.60	13.82	13.50	13.68	13.68	-0.58%	3,395
Jun 26, 2025	13.99	13.99	13.70	13.76	13.76	-3.84%	2,409
Jun 25, 2025	14.71	15.10	14.05	14.31	14.31	-0.14%	1,592
Jun 24, 2025	14.49	14.66	14.33	14.33	14.33	1.63%	2,164
Jun 23, 2025	14.40	14.40	14.00	14.10	14.10	0.71%	5,289
Jun 20, 2025	13.90	14.44	13.90	14.00	14.00	1.52%	3,826
Jun 19, 2025	14.00	14.07	13.72	13.79	13.79	-2.27%	1,096
Jun 18, 2025	14.52	14.52	14.11	14.11	14.11	-1.19%	1,582
Jun 17, 2025	14.52	14.52	14.12	14.28	14.28	-1.65%	2,706
Jun 16, 2025	14.38	14.80	14.01	14.52	14.52	-1.16%	3,596
Jun 13, 2025	14.74	15.00	14.49	14.69	14.69	-3.10%	2,585
Jun 12, 2025	15.60	15.60	14.91	15.16	15.16	-4.65%	10,290
Jun 11, 2025	16.18	16.22	15.60	15.90	15.90	2.98%	12,229
Jun 10, 2025	15.09	15.99	15.00	15.44	15.44	4.47%	79,547
Jun 9, 2025	14.73	15.26	14.73	14.78	13.33	-2.18%	1,614
Jun 6, 2025	15.16	15.39	15.05	15.11	13.64	-1.05%	2,280
Jun 5, 2025	15.34	15.77	15.27	15.27	13.78	-3.96%	6,159
Jun 4, 2025	15.30	15.90	15.14	15.90	14.35	4.61%	1,926
Jun 3, 2025	14.89	15.20	14.82	15.20	13.71	5.41%	1,149
Jun 2, 2025	14.60	14.75	14.33	14.42	13.01	-5.75%	7,089
May 30, 2025	14.85	15.67	14.62	15.30	13.80	1.26%	6,675
May 29, 2025	15.00	16.92	15.00	15.11	13.63	0.20%	3,324
May 28, 2025	15.69	16.66	14.97	15.08	13.61	-3.83%	11,163
May 27, 2025	16.79	16.79	15.50	15.68	14.15	-4.10%	5,376
May 26, 2025	16.18	16.58	15.83	16.35	14.75	-3.37%	2,706