BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.16	11.16	11.00	11.13	11.13	-0.45%	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	11.02	11.05	11.05	-2.04%	2,326
Nov 11, 2025	11.31	11.31	11.19	11.28	11.28	-	507
Nov 10, 2025	11.24	11.35	11.18	11.28	11.28	3.68%	2,770
Nov 7, 2025	10.85	11.02	10.85	10.88	10.88	-4.98%	5,520
Nov 6, 2025	11.01	11.45	10.70	11.45	11.45	6.81%	3,667
Nov 5, 2025	10.64	10.72	10.56	10.72	10.72	-0.46%	1,114
Nov 4, 2025	10.75	10.85	10.10	10.77	10.77	-1.82%	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	0.86%	1,875
Oct 28, 2025	11.59	11.69	11.59	11.62	11.62	-1.02%	674
Oct 27, 2025	11.77	11.77	11.68	11.74	11.74	1.65%	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	-0.50%	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	2.08%	5,587
Oct 10, 2025	12.10	12.11	11.54	11.55	11.55	-4.39%	2,694
Oct 9, 2025	12.23	12.23	12.05	12.08	12.08	-0.41%	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	-	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	2.40%	3,106
Oct 1, 2025	12.00	12.07	11.95	12.06	12.06	0.17%	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	1.45%	2,915
Sep 26, 2025	11.90	11.90	11.69	11.71	11.71	-1.60%	1,672
Sep 25, 2025	11.82	11.90	11.80	11.90	11.90	3.03%	680
Sep 24, 2025	11.50	11.93	11.49	11.55	11.55	-0.43%	14,531
Sep 23, 2025	11.57	11.66	11.50	11.60	11.60	-3.01%	3,873
Sep 22, 2025	12.07	12.40	11.70	11.96	11.96	-3.55%	4,896
Sep 19, 2025	12.30	12.45	12.24	12.40	12.40	0.73%	1,883
Sep 18, 2025	12.27	12.35	12.22	12.31	12.31	0.49%	3,242
Sep 17, 2025	12.25	12.34	12.25	12.25	12.25	2.25%	3,545
Sep 16, 2025	12.00	12.06	11.57	11.98	11.98	1.18%	6,729
Sep 15, 2025	11.87	11.90	11.80	11.84	11.84	2.96%	3,585
Sep 12, 2025	11.35	11.55	11.35	11.50	11.50	-0.86%	2,143
Sep 11, 2025	11.63	11.63	11.50	11.60	11.60	0.78%	1,917
Sep 10, 2025	11.63	11.63	11.51	11.51	11.51	-1.03%	390
Sep 9, 2025	11.59	11.64	11.47	11.63	11.63	1.04%	2,097
Sep 8, 2025	12.00	12.00	11.44	11.51	11.51	0.44%	3,243