BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	9.71	9.74	9.63	9.63	-	-0.60%	1,954
Feb 3, 2026	9.80	9.80	9.49	9.69	9.69	-1.72%	11,296
Feb 2, 2026	9.99	10.41	9.84	9.86	9.86	-6.45%	8,509
Jan 30, 2026	10.65	10.92	10.53	10.54	10.54	-1.31%	3,800
Jan 29, 2026	10.91	10.96	10.68	10.68	10.68	-2.42%	2,097
Jan 28, 2026	10.95	10.96	10.87	10.95	10.95	2.87%	1,554
Jan 27, 2026	10.64	10.68	10.60	10.64	10.64	-0.28%	2,479
Jan 26, 2026	10.70	10.74	10.67	10.67	10.67	-1.93%	435
Jan 23, 2026	10.91	10.95	10.84	10.88	10.88	-0.96%	1,703
Jan 22, 2026	10.99	11.01	10.96	10.99	10.99	0.50%	1,018
Jan 21, 2026	10.88	10.97	10.81	10.93	10.93	2.58%	534
Jan 20, 2026	11.00	11.00	10.62	10.66	10.66	-4.44%	3,862
Jan 19, 2026	11.12	11.58	11.10	11.15	11.15	2.34%	7,390
Jan 16, 2026	11.00	11.09	10.90	10.90	10.90	-0.91%	2,770
Jan 15, 2026	10.91	11.00	10.85	11.00	11.00	3.05%	1,109
Jan 14, 2026	10.73	11.16	10.67	10.67	10.67	-0.51%	2,960
Jan 13, 2026	10.75	10.75	10.50	10.73	10.73	1.27%	2,052
Jan 12, 2026	10.54	10.62	10.51	10.59	10.59	1.00%	2,027
Jan 9, 2026	10.40	10.50	10.40	10.49	10.49	-	4,198
Jan 8, 2026	10.46	10.49	10.40	10.49	10.49	-0.05%	3,820
Jan 7, 2026	10.90	10.90	10.49	10.49	10.49	-4.24%	9,112
Jan 6, 2026	10.82	10.96	10.50	10.96	10.96	3.35%	7,217
Jan 5, 2026	10.65	10.74	10.55	10.60	10.60	-2.30%	3,408
Jan 2, 2026	11.00	11.18	10.80	10.85	10.85	1.69%	5,602
Dec 30, 2025	10.60	10.70	10.00	10.67	10.67	0.71%	5,174
Dec 29, 2025	10.62	10.63	10.44	10.60	10.60	1.88%	3,542
Dec 23, 2025	10.15	10.75	10.12	10.40	10.40	1.17%	8,435
Dec 22, 2025	10.00	10.30	9.86	10.28	10.28	-0.44%	11,695
Dec 19, 2025	10.75	10.75	10.22	10.33	10.33	-0.24%	8,482
Dec 18, 2025	10.28	10.35	9.89	10.35	10.35	0.44%	3,601
Dec 17, 2025	10.37	10.50	10.27	10.31	10.31	0.05%	1,266
Dec 16, 2025	10.35	10.78	10.30	10.30	10.30	-1.81%	2,907
Dec 15, 2025	10.57	10.57	10.48	10.49	10.49	-1.18%	4,135
Dec 12, 2025	10.74	10.88	10.60	10.62	10.62	-0.42%	3,589
Dec 11, 2025	10.74	10.74	10.50	10.66	10.66	-0.79%	8,390
Dec 10, 2025	10.81	10.81	10.71	10.75	10.75	-0.56%	1,581
Dec 9, 2025	10.83	10.85	10.78	10.81	10.81	-1.37%	1,591
Dec 8, 2025	10.92	10.97	10.88	10.96	10.96	0.32%	959
Dec 5, 2025	11.00	11.01	10.92	10.92	10.92	1.02%	1,876
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