Skip to main content
BYD Company Limited (BYDDY)
OTCMKTS · Delayed Price · Currency is USD
12.60
+0.01 (0.08%)
At close: Dec 5, 2025

BYD Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.6912.7212.5112.6012.600.08%1,835,530
Dec 4, 202512.5712.5912.5312.5912.590.16%1,130,586
Dec 3, 202512.5612.6012.5112.5712.57-1.41%1,055,084
Dec 2, 202512.7612.8212.6812.7512.751.03%1,159,124
Dec 1, 202512.5012.6312.5012.6212.620.72%1,715,946
Nov 28, 202512.4012.5912.3612.5312.531.05%565,255
Nov 26, 202512.5712.6512.0612.4012.400.98%1,998,756
Nov 25, 202512.2912.3412.2212.2812.280.57%1,765,234
Nov 24, 202512.1212.2412.1212.2112.211.75%1,347,646
Nov 21, 202511.8512.0411.8112.0012.000.67%2,239,061
Nov 20, 202512.2212.2611.9111.9211.92-2.61%1,784,699
Nov 19, 202512.3112.3312.1812.2412.24-1.21%1,355,676
Nov 18, 202512.4112.4612.3512.3912.39-2.36%1,814,981
Nov 17, 202512.8412.9012.6212.6912.69-1.09%937,428
Nov 14, 202512.6812.9612.6712.8312.83-0.93%2,118,537
Nov 13, 202513.1413.1812.9112.9512.951.25%1,636,085
Nov 12, 202512.8812.9012.7712.7912.79-1.31%1,991,199
Nov 11, 202513.0013.0612.9612.9612.96-0.99%830,899
Nov 10, 202513.1213.1812.9613.0913.095.82%1,762,611
Nov 7, 202512.4412.4812.2812.3712.37-0.64%3,307,073
Nov 6, 202512.5312.5512.3812.4512.451.38%1,130,721
Nov 5, 202512.2012.3212.2012.2812.28-0.08%1,442,187
Nov 4, 202512.3512.4112.2612.2912.29-2.54%3,094,884
Nov 3, 202512.7312.7812.5512.6112.61-2.55%3,074,589
Oct 31, 202512.8412.9512.7712.9412.94-0.08%1,969,648
Oct 30, 202513.2213.2512.8912.9512.95-4.15%4,371,829
Oct 29, 202513.6013.6113.4613.5113.51-0.30%1,483,590
Oct 28, 202513.5313.5913.4613.5513.55-0.22%2,482,805
Oct 27, 202513.6013.6113.5213.5813.581.57%1,693,618
Oct 24, 202513.4313.4313.3613.3713.37-0.59%1,191,910
Oct 23, 202513.3213.4813.2913.4513.451.82%1,653,772
Oct 22, 202513.2113.2713.1213.2113.21-0.60%1,924,001
Oct 21, 202513.4013.4413.2513.2913.29-2.64%2,286,138
Oct 20, 202513.5013.6613.4413.6513.650.07%1,184,714
Oct 17, 202513.4213.6513.4013.6413.64-1.09%2,175,157
Oct 16, 202513.7813.9413.7213.7913.79-2,749,983
Oct 15, 202513.9013.9313.7113.7913.792.30%2,300,409
Oct 14, 202513.5013.5313.3313.4813.48-0.15%2,220,390
Oct 13, 202513.5713.6613.4713.5013.502.89%1,673,773
Oct 10, 202513.8613.9513.1013.1213.12-5.33%4,212,290
Oct 9, 202514.1014.1513.8113.8613.86-1.63%2,384,838
Oct 8, 202514.0414.0913.9714.0914.092.03%1,340,136
Oct 7, 202513.9414.0013.7913.8113.81-1.22%1,834,634
Oct 6, 202513.8714.0013.8213.9813.980.58%1,614,968
Oct 3, 202514.1014.1313.8813.9013.90-3.47%2,807,499
Oct 2, 202514.5214.5814.4014.4014.401.77%1,909,780
Oct 1, 202514.0814.1814.0814.1514.150.43%1,513,391
Sep 30, 202514.1014.1514.0214.0914.091.22%2,258,618
Sep 29, 202513.9513.9713.8613.9213.921.90%1,578,203
Sep 26, 202513.6013.6813.5813.6613.66-0.94%1,418,257
Sep 25, 202513.8113.8313.7113.7913.792.45%1,519,327
Sep 24, 202513.5013.5113.4313.4613.46-0.81%3,149,548
Sep 23, 202513.6713.6813.5413.5713.57-2.93%2,768,337
Sep 22, 202514.0514.1613.9513.9813.98-3.79%5,307,117
Sep 19, 202514.5914.6414.5014.5314.530.28%1,244,288
Sep 18, 202514.4914.5414.4014.4914.490.28%1,282,998
Sep 17, 202514.5514.5614.3414.4514.451.69%1,841,795
Sep 16, 202514.0614.2314.0314.2114.212.30%2,093,787
Sep 15, 202513.8913.9313.8513.8913.894.12%3,812,316
Sep 12, 202513.4113.4213.3213.3413.34-1.91%2,030,886
Sep 11, 202513.4713.6513.4713.6013.601.49%2,352,983
Sep 10, 202513.4613.4913.4013.4013.40-1.62%4,203,562
Sep 9, 202513.5313.6313.5213.6213.620.59%1,686,778
Sep 8, 202513.5113.5413.4313.5413.540.97%1,326,461
Sep 5, 202513.5013.5213.3613.4113.410.75%2,975,784
Sep 4, 202513.3613.3813.2213.3113.31-3.90%2,939,867
Sep 3, 202513.8913.9013.8013.8513.85-1.35%1,947,876
Sep 2, 202513.9014.0813.7614.0414.042.86%7,981,499
Aug 29, 202514.4914.5313.2713.6513.65-6.12%14,848,819
Aug 28, 202514.4414.5614.4114.5414.54-0.82%1,799,113
Aug 27, 202514.8314.8314.6114.6614.66-3.23%1,735,913
Aug 26, 202515.1115.1915.0315.1515.153.27%1,920,771
Aug 25, 202514.8714.8714.6714.6714.67-1.15%1,391,069
Aug 22, 202514.5614.8914.5414.8414.843.63%2,417,510
Aug 21, 202514.2614.3414.2214.3214.32-0.56%831,071
Aug 20, 202514.4614.4814.3314.4014.40-0.41%3,610,123
Aug 19, 202514.6714.6714.4414.4614.46-0.28%1,511,926
Aug 18, 202514.5514.6214.4714.5014.500.76%2,036,010
Aug 15, 202514.4014.4214.3414.3914.390.21%795,531
Aug 14, 202514.4814.5014.3014.3614.36-3.69%1,221,051
Aug 13, 202514.8014.9214.6714.9114.914.05%2,654,335
Aug 12, 202514.1214.3514.0714.3314.331.56%1,655,415
Aug 11, 202514.1514.2014.0614.1114.11-0.84%1,590,837
Aug 8, 202514.1814.2314.1014.2314.23-0.35%1,190,842
Aug 7, 202514.2814.3414.2114.2814.281.33%1,869,298
Aug 6, 202514.1414.1514.0414.0914.09-0.26%2,942,491
Aug 5, 202514.2414.3314.1014.1314.13-2.75%2,852,444
Aug 4, 202514.5714.5914.4514.5314.531.96%1,821,527
Aug 1, 202514.7014.7313.8914.2514.25-2.73%5,075,002
Jul 31, 202514.8314.8314.6214.6514.65-4.56%3,994,358
Jul 30, 202515.7815.7915.2815.3515.35-4.68%3,422,767
Jul 29, 202516.2516.3516.0916.1016.10-0.51%2,111,592
Jul 28, 202516.3316.3316.1416.1916.19-1.87%2,335,542
Jul 25, 202516.5016.5216.4216.4916.49-0.90%994,128
Jul 24, 202516.8516.8516.6316.6416.64-1.43%2,418,492
Jul 23, 202517.0417.0716.8216.8816.88-0.56%1,821,960
Jul 22, 202517.0017.0416.8516.9816.984.48%4,002,126
Jul 21, 202516.3216.3316.2116.2516.250.78%1,370,718
Jul 18, 202516.0316.2116.0216.1316.131.68%2,175,504
Jul 17, 202515.7315.9215.7015.8615.861.65%1,793,268