BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	10.85	10.91	10.81	10.81	10.81	0.19%	198
Dec 3, 2025	10.96	10.96	10.73	10.79	10.79	-1.37%	3,038
Dec 2, 2025	11.03	11.17	10.94	10.94	10.94	1.20%	1,086
Dec 1, 2025	10.85	10.89	10.69	10.81	10.81	-0.69%	2,935
Nov 28, 2025	10.62	10.89	10.62	10.89	10.89	3.08%	3,238
Nov 27, 2025	10.90	11.11	10.56	10.56	10.56	-3.39%	1,035
Nov 26, 2025	10.87	10.97	10.87	10.93	10.93	2.92%	1,923
Nov 25, 2025	10.66	10.76	10.57	10.62	10.62	0.85%	4,274
Nov 24, 2025	10.70	10.70	10.50	10.53	10.53	1.59%	943
Nov 21, 2025	10.30	10.37	10.00	10.37	10.37	-1.71%	3,311
Nov 20, 2025	10.59	10.67	10.54	10.55	10.55	-0.52%	3,583
Nov 19, 2025	10.50	10.68	10.50	10.60	10.60	-1.30%	723
Nov 18, 2025	10.69	10.79	10.66	10.74	10.74	-2.76%	1,024
Nov 17, 2025	11.14	11.18	11.05	11.05	11.05	-0.76%	281
Nov 14, 2025	11.16	11.16	11.00	11.13	11.13	-0.40%	859
Nov 13, 2025	11.39	11.39	11.18	11.18	11.18	1.18%	1,332
Nov 12, 2025	11.26	11.31	11.03	11.05	11.05	-2.08%	2,326
Nov 11, 2025	11.31	11.31	11.19	11.28	11.28	-0.04%	507
Nov 10, 2025	11.25	11.35	11.18	11.29	11.29	3.72%	2,770
Nov 7, 2025	10.85	11.03	10.85	10.88	10.88	-4.98%	5,520
Nov 6, 2025	11.01	11.45	10.70	11.45	11.45	6.86%	3,667
Nov 5, 2025	10.64	10.72	10.57	10.72	10.72	-0.51%	1,114
Nov 4, 2025	10.75	10.85	10.10	10.77	10.77	-1.78%	7,919
Nov 3, 2025	11.12	11.15	10.95	10.97	10.97	-2.23%	2,216
Oct 31, 2025	11.47	11.47	11.08	11.22	11.22	-0.18%	1,569
Oct 30, 2025	11.66	11.66	11.00	11.24	11.24	-4.10%	3,979
Oct 29, 2025	11.73	12.17	11.67	11.72	11.72	0.82%	1,875
Oct 28, 2025	11.59	11.69	11.59	11.62	11.62	-0.98%	674
Oct 27, 2025	11.77	11.77	11.68	11.74	11.74	1.60%	1,013
Oct 24, 2025	11.40	11.68	11.40	11.55	11.55	-0.17%	3,246
Oct 23, 2025	11.50	11.95	11.44	11.57	11.57	1.49%	2,395
Oct 22, 2025	11.48	11.52	11.40	11.40	11.40	-1.04%	1,672
Oct 21, 2025	11.40	11.64	11.40	11.52	11.52	-0.69%	527
Oct 20, 2025	11.70	12.35	11.51	11.60	11.60	-0.26%	3,181
Oct 17, 2025	11.50	11.71	11.17	11.63	11.63	-2.27%	4,587
Oct 16, 2025	11.79	11.96	11.79	11.90	11.90	-0.46%	1,328
Oct 15, 2025	12.02	12.17	11.91	11.96	11.96	2.49%	2,749
Oct 14, 2025	12.16	12.16	11.56	11.67	11.67	-1.02%	1,808
Oct 13, 2025	12.12	12.17	11.33	11.79	11.79	2.03%	5,587
Oct 10, 2025	12.10	12.11	11.54	11.55	11.55	-4.35%	2,694
Oct 9, 2025	12.23	12.23	12.05	12.08	12.08	-0.45%	2,002
Oct 8, 2025	12.00	12.13	12.00	12.13	12.13	1.59%	1,346
Oct 7, 2025	11.89	12.00	11.89	11.94	11.94	0.04%	1,072
Oct 6, 2025	11.84	11.99	11.84	11.94	11.94	-0.17%	2,637
Oct 3, 2025	11.99	12.15	11.96	11.96	11.96	-3.16%	2,225
Oct 2, 2025	12.40	12.47	12.35	12.35	12.35	2.41%	3,106
Oct 1, 2025	12.00	12.07	11.95	12.06	12.06	0.12%	1,057
Sep 30, 2025	11.90	12.12	11.90	12.04	12.04	1.35%	24,701
Sep 29, 2025	11.90	11.90	11.81	11.88	11.88	1.50%	2,915
Sep 26, 2025	11.90	11.90	11.69	11.71	11.71	-1.64%	1,672