BYD Company Limited (BYDDF)
OTCMKTS
· Delayed Price · Currency is USD
11.87
-0.44 (-3.59%)
At close: Mar 5, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.00 | 12.00 | 11.75 | 11.87 | 11.87 | -3.60% | 921,747 |
| Mar 4, 2026 | 12.10 | 12.40 | 12.10 | 12.31 | 12.31 | 1.76% | 120,849 |
| Mar 3, 2026 | 12.27 | 12.40 | 11.91 | 12.10 | 12.10 | -3.70% | 150,929 |
| Mar 2, 2026 | 12.14 | 12.69 | 12.14 | 12.57 | 12.57 | 4.19% | 160,411 |
| Feb 27, 2026 | 12.03 | 12.12 | 12.02 | 12.06 | 12.06 | -0.66% | 106,027 |
| Feb 26, 2026 | 12.40 | 12.80 | 12.05 | 12.14 | 12.14 | -4.18% | 167,585 |
| Feb 25, 2026 | 12.80 | 12.85 | 12.59 | 12.67 | 12.67 | -1.02% | 79,900 |
| Feb 24, 2026 | 12.99 | 12.99 | 12.56 | 12.80 | 12.80 | 1.27% | 110,463 |
| Feb 23, 2026 | 12.60 | 12.81 | 12.60 | 12.64 | 12.64 | 1.69% | 123,061 |
| Feb 20, 2026 | 12.28 | 12.45 | 12.02 | 12.43 | 12.43 | -0.86% | 103,210 |
| Feb 19, 2026 | 12.58 | 12.58 | 12.15 | 12.54 | 12.54 | 0.30% | 148,132 |
| Feb 18, 2026 | 12.33 | 12.56 | 12.28 | 12.50 | 12.50 | 0.36% | 137,991 |
| Feb 17, 2026 | 12.32 | 12.59 | 12.25 | 12.46 | 12.46 | 0.93% | 170,072 |
| Feb 13, 2026 | 12.40 | 12.45 | 12.01 | 12.34 | 12.34 | -0.64% | 190,173 |
| Feb 12, 2026 | 12.70 | 12.74 | 12.35 | 12.42 | 12.42 | -1.82% | 110,521 |
| Feb 11, 2026 | 12.56 | 12.73 | 12.35 | 12.65 | 12.65 | 2.54% | 152,977 |
| Feb 10, 2026 | 12.16 | 12.45 | 12.16 | 12.34 | 12.34 | 2.30% | 113,565 |
| Feb 9, 2026 | 12.20 | 12.20 | 11.88 | 12.06 | 12.06 | -0.58% | 110,410 |
| Feb 6, 2026 | 11.51 | 12.13 | 11.50 | 12.13 | 12.13 | 5.02% | 137,865 |
| Feb 5, 2026 | 11.50 | 11.90 | 11.32 | 11.55 | 11.55 | 2.58% | 448,012 |
| Feb 4, 2026 | 11.59 | 11.59 | 11.20 | 11.26 | 11.26 | -1.01% | 199,610 |
| Feb 3, 2026 | 11.37 | 11.65 | 11.28 | 11.38 | 11.37 | -2.17% | 292,374 |
| Feb 2, 2026 | 11.75 | 11.94 | 11.47 | 11.63 | 11.63 | -6.69% | 1,662,580 |
| Jan 30, 2026 | 12.75 | 12.75 | 12.35 | 12.46 | 12.46 | -3.71% | 182,880 |
| Jan 29, 2026 | 13.29 | 13.29 | 12.40 | 12.94 | 12.94 | -0.92% | 190,477 |
| Jan 28, 2026 | 13.10 | 13.18 | 13.00 | 13.06 | 13.06 | 2.63% | 162,577 |
| Jan 27, 2026 | 12.50 | 12.78 | 12.50 | 12.73 | 12.73 | 0.28% | 322,613 |
| Jan 26, 2026 | 12.52 | 12.73 | 12.40 | 12.69 | 12.69 | -1.05% | 136,484 |
| Jan 23, 2026 | 12.93 | 12.95 | 12.74 | 12.83 | 12.83 | -0.66% | 349,752 |
| Jan 22, 2026 | 12.95 | 12.97 | 12.72 | 12.91 | 12.91 | 0.69% | 209,268 |
| Jan 21, 2026 | 12.60 | 12.90 | 12.47 | 12.82 | 12.82 | 3.23% | 184,778 |
| Jan 20, 2026 | 12.50 | 12.60 | 12.15 | 12.42 | 12.42 | -2.20% | 263,289 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.61 | 12.70 | 12.70 | -1.63% | 173,589 |
| Jan 15, 2026 | 12.51 | 12.95 | 12.50 | 12.91 | 12.91 | 3.69% | 433,481 |
| Jan 14, 2026 | 12.57 | 12.65 | 12.41 | 12.45 | 12.45 | -0.24% | 72,146 |
| Jan 13, 2026 | 12.46 | 12.75 | 12.43 | 12.48 | 12.48 | -0.24% | 272,353 |
| Jan 12, 2026 | 12.25 | 12.55 | 12.15 | 12.51 | 12.51 | 2.12% | 148,884 |
| Jan 9, 2026 | 12.15 | 12.45 | 12.01 | 12.25 | 12.25 | 0.25% | 206,195 |
| Jan 8, 2026 | 12.00 | 12.26 | 11.75 | 12.22 | 12.22 | -0.08% | 94,958 |
| Jan 7, 2026 | 12.68 | 12.80 | 12.18 | 12.23 | 12.23 | -3.40% | 260,904 |
| Jan 6, 2026 | 12.67 | 12.84 | 12.65 | 12.66 | 12.66 | 1.36% | 192,000 |
| Jan 5, 2026 | 13.00 | 13.00 | 12.30 | 12.49 | 12.49 | -2.82% | 286,171 |
| Jan 2, 2026 | 12.67 | 12.90 | 12.50 | 12.85 | 12.85 | 5.39% | 288,906 |
| Dec 31, 2025 | 12.40 | 12.55 | 12.10 | 12.20 | 12.20 | -2.93% | 203,144 |
| Dec 30, 2025 | 12.41 | 12.60 | 12.40 | 12.56 | 12.56 | 0.58% | 305,832 |
| Dec 29, 2025 | 12.60 | 12.60 | 12.25 | 12.49 | 12.49 | -0.24% | 180,566 |
| Dec 26, 2025 | 12.00 | 12.62 | 12.00 | 12.52 | 12.52 | 4.25% | 209,749 |
| Dec 24, 2025 | 11.50 | 12.06 | 11.50 | 12.01 | 12.01 | 0.59% | 84,789 |
| Dec 23, 2025 | 11.94 | 12.00 | 11.85 | 11.94 | 11.94 | -0.93% | 178,577 |
| Dec 22, 2025 | 11.75 | 12.10 | 11.75 | 12.05 | 12.05 | 0.27% | 263,974 |
| Dec 19, 2025 | 12.00 | 12.13 | 12.00 | 12.02 | 12.02 | -0.60% | 193,322 |
| Dec 18, 2025 | 12.10 | 12.16 | 12.04 | 12.09 | 12.09 | 0.27% | 160,083 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.02 | 12.06 | 12.06 | -0.70% | 1,255,031 |
| Dec 16, 2025 | 12.20 | 12.22 | 12.05 | 12.15 | 12.15 | -0.86% | 216,906 |
| Dec 15, 2025 | 12.38 | 12.95 | 12.00 | 12.25 | 12.25 | -1.13% | 124,699 |
| Dec 12, 2025 | 12.50 | 12.68 | 12.36 | 12.39 | 12.39 | -1.20% | 76,061 |
| Dec 11, 2025 | 12.51 | 12.69 | 12.40 | 12.54 | 12.54 | -0.79% | 124,323 |
| Dec 10, 2025 | 12.40 | 12.72 | 12.40 | 12.64 | 12.64 | 0.72% | 329,733 |
| Dec 9, 2025 | 12.75 | 12.85 | 12.24 | 12.55 | 12.55 | -1.72% | 108,159 |
| Dec 8, 2025 | 12.55 | 12.79 | 12.55 | 12.77 | 12.77 | 1.35% | 224,263 |
| Dec 5, 2025 | 12.55 | 13.50 | 12.50 | 12.60 | 12.60 | 0.40% | 94,511 |
| Dec 4, 2025 | 12.47 | 12.62 | 12.45 | 12.55 | 12.55 | -0.48% | 86,300 |
| Dec 3, 2025 | 12.83 | 12.83 | 12.55 | 12.61 | 12.61 | -0.94% | 143,895 |
| Dec 2, 2025 | 12.75 | 12.88 | 12.70 | 12.73 | 12.73 | 0.24% | 106,187 |
| Dec 1, 2025 | 12.69 | 12.70 | 12.45 | 12.70 | 12.70 | 0.99% | 123,063 |
| Nov 28, 2025 | 12.30 | 13.30 | 11.71 | 12.58 | 12.57 | 1.33% | 74,272 |
| Nov 26, 2025 | 12.51 | 12.79 | 12.08 | 12.41 | 12.41 | 0.68% | 160,656 |
| Nov 25, 2025 | 12.29 | 12.45 | 12.15 | 12.33 | 12.33 | 0.21% | 327,776 |
| Nov 24, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 1.91% | 150,759 |
| Nov 21, 2025 | 11.60 | 12.10 | 11.60 | 12.07 | 12.07 | 0.31% | 183,557 |
| Nov 20, 2025 | 12.60 | 12.60 | 11.95 | 12.03 | 12.03 | -2.17% | 202,991 |
| Nov 19, 2025 | 12.44 | 12.45 | 12.24 | 12.30 | 12.30 | -1.28% | 219,408 |
| Nov 18, 2025 | 12.51 | 12.64 | 12.40 | 12.46 | 12.46 | -2.16% | 280,163 |
| Nov 17, 2025 | 12.75 | 13.45 | 12.71 | 12.74 | 12.74 | -1.57% | 248,513 |
| Nov 14, 2025 | 12.75 | 12.98 | 12.75 | 12.94 | 12.94 | -0.32% | 123,516 |
| Nov 13, 2025 | 12.75 | 13.17 | 12.70 | 12.98 | 12.98 | 1.11% | 100,703 |
| Nov 12, 2025 | 12.83 | 13.00 | 12.75 | 12.84 | 12.84 | -1.47% | 555,848 |
| Nov 11, 2025 | 13.14 | 13.14 | 13.02 | 13.03 | 13.03 | -0.84% | 112,476 |
| Nov 10, 2025 | 13.00 | 13.16 | 13.00 | 13.14 | 13.14 | 4.78% | 277,634 |
| Nov 7, 2025 | 12.63 | 12.63 | 12.35 | 12.54 | 12.54 | -0.08% | 452,307 |
| Nov 6, 2025 | 12.50 | 12.59 | 12.36 | 12.55 | 12.55 | 1.54% | 202,075 |
| Nov 5, 2025 | 12.20 | 12.43 | 12.20 | 12.36 | 12.36 | 0.31% | 169,361 |
| Nov 4, 2025 | 12.49 | 12.49 | 11.65 | 12.32 | 12.32 | -2.05% | 312,170 |
| Nov 3, 2025 | 12.90 | 12.90 | 12.56 | 12.58 | 12.58 | -2.95% | 343,738 |
| Oct 31, 2025 | 12.80 | 12.99 | 12.80 | 12.96 | 12.96 | -0.60% | 313,086 |
| Oct 30, 2025 | 13.50 | 13.65 | 12.90 | 13.04 | 13.04 | -3.76% | 314,779 |
| Oct 29, 2025 | 13.50 | 13.85 | 13.50 | 13.55 | 13.55 | -0.07% | 165,668 |
| Oct 28, 2025 | 13.67 | 13.67 | 13.50 | 13.56 | 13.56 | -0.59% | 219,984 |
| Oct 27, 2025 | 13.58 | 13.65 | 13.25 | 13.64 | 13.64 | 1.41% | 195,693 |
| Oct 24, 2025 | 13.25 | 14.15 | 12.50 | 13.45 | 13.45 | -0.30% | 172,416 |
| Oct 23, 2025 | 13.25 | 13.90 | 13.00 | 13.49 | 13.49 | 1.86% | 175,837 |
| Oct 22, 2025 | 13.00 | 13.90 | 13.00 | 13.24 | 13.24 | -0.79% | 410,206 |
| Oct 21, 2025 | 13.27 | 13.42 | 13.15 | 13.35 | 13.35 | -1.98% | 141,518 |
| Oct 20, 2025 | 13.51 | 13.72 | 13.25 | 13.62 | 13.62 | -0.51% | 297,309 |
| Oct 17, 2025 | 13.55 | 13.69 | 12.52 | 13.69 | 13.69 | -0.58% | 194,343 |
| Oct 16, 2025 | 13.70 | 13.99 | 13.65 | 13.77 | 13.77 | -0.58% | 198,568 |
| Oct 15, 2025 | 13.09 | 14.75 | 13.06 | 13.85 | 13.85 | 2.97% | 189,968 |
| Oct 14, 2025 | 13.60 | 13.61 | 13.19 | 13.45 | 13.45 | -1.18% | 223,902 |
| Oct 13, 2025 | 13.36 | 13.69 | 13.36 | 13.61 | 13.61 | 3.11% | 232,606 |
| Oct 10, 2025 | 13.82 | 14.70 | 13.15 | 13.20 | 13.20 | -4.98% | 466,268 |