BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.43	0.44	0.43	0.44	-	2.33%	708,844
Apr 27, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	11,979,960
Apr 24, 2026	0.41	0.43	0.41	0.42	0.42	-	17,214,860
Apr 23, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	14,025,250
Apr 22, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	5,824,456
Apr 21, 2026	0.45	0.45	0.44	0.45	0.45	-	27,040,490
Apr 20, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	4,135,881
Apr 17, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	8,216,942
Apr 16, 2026	0.45	0.47	0.45	0.47	0.47	6.82%	41,667,290
Apr 10, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	15,763,700
Apr 9, 2026	0.43	0.43	0.41	0.41	0.41	-6.82%	19,061,649
Apr 8, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	15,953,120
Apr 7, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	6,105,968
Apr 3, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	4,983,921
Apr 2, 2026	0.44	0.44	0.42	0.43	0.43	-	7,643,558
Apr 1, 2026	0.43	0.44	0.42	0.43	0.43	-4.44%	23,774,193
Mar 31, 2026	0.44	0.46	0.44	0.45	0.45	-	13,347,158
Mar 30, 2026	0.45	0.45	0.44	0.45	0.45	-	13,631,310
Mar 27, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	33,529,980
Mar 26, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	8,774,817
Mar 25, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	21,103,530
Mar 24, 2026	0.44	0.45	0.43	0.45	0.45	4.65%	22,519,543
Mar 23, 2026	0.44	0.45	0.42	0.43	0.43	-	48,888,820
Mar 20, 2026	0.43	0.45	0.43	0.43	0.43	-	37,066,921
Mar 19, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	16,206,235
Mar 18, 2026	0.43	0.44	0.41	0.44	0.44	-	39,474,460
Mar 17, 2026	0.45	0.45	0.43	0.44	0.44	-	122,465,000
Mar 16, 2026	0.41	0.44	0.41	0.44	0.44	7.32%	25,643,467
Mar 13, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	10,402,772
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-	3,261,803
Mar 11, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	1,851,531
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	-	17,662,010
Mar 9, 2026	0.39	0.41	0.38	0.40	0.40	5.26%	29,818,250
Mar 6, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	4,924,172
Mar 5, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	7,364,335
Mar 4, 2026	0.39	0.39	0.37	0.39	0.39	-2.50%	30,349,863
Mar 2, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	35,376,457
Feb 27, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	4,677,599
Feb 26, 2026	0.38	0.39	0.37	0.39	0.39	-2.50%	11,157,800
Feb 25, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	2,312,385
Feb 24, 2026	0.39	0.40	0.38	0.39	0.39	-	29,370,100
Feb 23, 2026	0.39	0.40	0.39	0.39	0.39	5.41%	7,466,925
Feb 20, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	6,096,814
Feb 19, 2026	0.39	0.39	0.38	0.38	0.38	-	1,478,601
Feb 18, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	1,212,735
Feb 17, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,405,180
Feb 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	4,758,517
Feb 13, 2026	0.39	0.39	0.38	0.39	0.39	-	6,595,678
Feb 12, 2026	0.39	0.40	0.38	0.39	0.39	-	4,962,615
Feb 11, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	10,521,814
Feb 10, 2026	0.38	0.39	0.37	0.38	0.38	-	4,079,027
Feb 9, 2026	0.38	0.38	0.37	0.38	0.38	-	20,684,535
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	13,126,420
Feb 5, 2026	0.37	0.38	0.36	0.37	0.37	-	10,590,940
Feb 4, 2026	0.37	0.37	0.36	0.37	0.37	-	1,821,444
Feb 3, 2026	0.37	0.37	0.35	0.37	0.37	-2.63%	20,215,880
Feb 2, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	34,821,070
Jan 30, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	3,409,889
Jan 29, 2026	0.40	0.41	0.40	0.41	0.41	-	2,459,749
Jan 28, 2026	0.39	0.41	0.38	0.41	0.41	5.13%	7,989,788
Jan 27, 2026	0.39	0.40	0.39	0.39	0.39	-	4,716,281
Jan 26, 2026	0.39	0.40	0.39	0.39	0.39	-	1,095,940
Jan 23, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	1,371,357
Jan 22, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	12,822,644
Jan 21, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	7,472,371
Jan 20, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	26,133,335
Jan 19, 2026	0.41	0.41	0.40	0.41	0.41	-	3,750,044
Jan 16, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	6,206,061
Jan 15, 2026	0.40	0.41	0.40	0.40	0.40	-	32,853,670
Jan 14, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	9,129,974
Jan 13, 2026	0.39	0.40	0.38	0.39	0.39	-	13,333,790
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	7,057,835
Jan 9, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	731,675
Jan 8, 2026	0.39	0.39	0.38	0.39	0.39	-	1,606,408
Jan 7, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	5,979,716
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	5,674,104
Jan 5, 2026	0.40	0.40	0.38	0.39	0.39	-	11,139,540
Dec 30, 2025	0.39	0.40	0.38	0.39	0.39	-	1,854,795
Dec 29, 2025	0.40	0.40	0.38	0.39	0.39	-	26,405,867
Dec 26, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	16,716,170
Dec 25, 2025	0.38	0.38	0.36	0.38	0.38	-	5,748,590
Dec 24, 2025	0.38	0.38	0.37	0.38	0.38	-	1,573,352
Dec 23, 2025	0.38	0.38	0.37	0.38	0.38	-	7,942,521
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	1,494,484
Dec 19, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	3,454,460
Dec 18, 2025	0.38	0.38	0.37	0.38	0.38	-	10,487,690
Dec 17, 2025	0.38	0.39	0.37	0.38	0.38	-2.56%	7,923,378
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	6,090,294
Dec 15, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	19,375,020
Dec 12, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	5,464,339
Dec 11, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	1,980,120
Dec 9, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,585,561
Dec 8, 2025	0.40	0.41	0.40	0.41	0.41	-	859,539
Dec 4, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	6,237,525
Dec 3, 2025	0.41	0.41	0.40	0.40	0.40	-	12,886,788
Dec 2, 2025	0.41	0.42	0.40	0.40	0.40	-	15,813,560
Dec 1, 2025	0.41	0.41	0.40	0.40	0.40	-	2,170,890
Nov 28, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	422,307
Nov 27, 2025	0.41	0.41	0.39	0.41	0.41	2.50%	2,620,085
Nov 26, 2025	0.40	0.41	0.40	0.40	0.40	-	2,335,682