BYD Company Limited (BYDDF)
OTCMKTS
· Delayed Price · Currency is USD
13.24
-0.33 (-2.43%)
Apr 28, 2026, 3:22 PM EST
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.35 | 13.42 | 13.20 | 13.27 | 13.27 | -2.20% | 134,318 |
| Apr 27, 2026 | 13.35 | 13.68 | 13.35 | 13.57 | 13.57 | 4.59% | 194,355 |
| Apr 24, 2026 | 13.00 | 13.20 | 12.86 | 12.98 | 12.98 | -1.67% | 349,979 |
| Apr 23, 2026 | 12.68 | 14.10 | 12.30 | 13.20 | 13.20 | -3.76% | 175,535 |
| Apr 22, 2026 | 13.80 | 13.85 | 13.66 | 13.71 | 13.71 | -0.73% | 114,977 |
| Apr 21, 2026 | 14.20 | 14.20 | 13.80 | 13.81 | 13.81 | -2.40% | 111,488 |
| Apr 20, 2026 | 14.34 | 14.37 | 14.09 | 14.15 | 14.15 | -1.32% | 69,413 |
| Apr 17, 2026 | 14.50 | 14.50 | 14.32 | 14.34 | 14.34 | -0.24% | 173,250 |
| Apr 16, 2026 | 14.33 | 14.46 | 14.25 | 14.38 | 14.38 | 3.34% | 185,941 |
| Apr 15, 2026 | 13.85 | 13.96 | 13.59 | 13.91 | 13.91 | -1.49% | 145,238 |
| Apr 14, 2026 | 14.02 | 14.25 | 13.84 | 14.12 | 14.12 | - | 142,867 |
| Apr 13, 2026 | 13.46 | 14.95 | 13.00 | 14.12 | 14.12 | 4.89% | 432,152 |
| Apr 10, 2026 | 13.44 | 13.67 | 13.25 | 13.46 | 13.46 | 2.37% | 67,367 |
| Apr 9, 2026 | 13.25 | 13.25 | 12.95 | 13.15 | 13.15 | -2.97% | 189,500 |
| Apr 8, 2026 | 13.41 | 13.64 | 13.41 | 13.55 | 13.55 | 2.67% | 147,619 |
| Apr 7, 2026 | 13.14 | 13.25 | 13.10 | 13.20 | 13.20 | -0.31% | 151,530 |
| Apr 6, 2026 | 13.41 | 13.41 | 13.14 | 13.24 | 13.24 | -0.89% | 483,514 |
| Apr 2, 2026 | 13.25 | 13.36 | 13.16 | 13.36 | 13.36 | -0.37% | 69,507 |
| Apr 1, 2026 | 13.68 | 14.40 | 13.00 | 13.41 | 13.41 | -2.07% | 83,172 |
| Mar 31, 2026 | 13.35 | 13.70 | 12.85 | 13.69 | 13.69 | 3.20% | 219,112 |
| Mar 30, 2026 | 13.00 | 13.44 | 13.00 | 13.27 | 13.27 | 4.57% | 199,053 |
| Mar 27, 2026 | 13.18 | 13.50 | 12.25 | 12.69 | 12.69 | -2.76% | 260,255 |
| Mar 26, 2026 | 13.56 | 13.56 | 13.05 | 13.05 | 13.05 | -4.04% | 154,386 |
| Mar 25, 2026 | 14.00 | 14.00 | 13.51 | 13.60 | 13.60 | -0.15% | 121,760 |
| Mar 24, 2026 | 13.50 | 13.67 | 13.46 | 13.62 | 13.62 | 1.19% | 160,898 |
| Mar 23, 2026 | 13.01 | 13.47 | 13.01 | 13.46 | 13.46 | 3.98% | 225,905 |
| Mar 20, 2026 | 13.28 | 13.38 | 12.78 | 12.95 | 12.95 | -1.11% | 94,075 |
| Mar 19, 2026 | 12.88 | 13.31 | 12.65 | 13.09 | 13.09 | 1.59% | 216,329 |
| Mar 18, 2026 | 12.90 | 13.25 | 12.82 | 12.89 | 12.89 | -3.48% | 126,377 |
| Mar 17, 2026 | 13.50 | 13.50 | 12.75 | 13.35 | 13.35 | 0.23% | 115,131 |
| Mar 16, 2026 | 13.00 | 13.38 | 13.00 | 13.32 | 13.32 | 7.77% | 369,796 |
| Mar 13, 2026 | 12.34 | 12.50 | 12.30 | 12.36 | 12.36 | -0.16% | 82,100 |
| Mar 12, 2026 | 12.45 | 12.49 | 12.37 | 12.38 | 12.38 | -0.56% | 78,755 |
| Mar 11, 2026 | 11.70 | 12.50 | 11.70 | 12.45 | 12.45 | 1.47% | 789,533 |
| Mar 10, 2026 | 12.41 | 12.50 | 12.25 | 12.27 | 12.27 | -1.84% | 139,573 |
| Mar 9, 2026 | 12.02 | 12.59 | 12.01 | 12.50 | 12.50 | 5.31% | 211,551 |
| Mar 6, 2026 | 11.85 | 11.94 | 11.70 | 11.87 | 11.87 | - | 188,403 |
| 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% | 106,028 |
| 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% | 148,885 |
| 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% | 178,578 |
| 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% | 193,324 |
| 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 |