BYD Company Limited (BYDDY)
OTCMKTS
· Delayed Price · Currency is USD
12.52
+0.72 (6.10%)
Mar 9, 2026, 3:43 PM EST
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.40 | 12.52 | 12.31 | 12.44 | - | 5.16% | 755,361 |
| Mar 6, 2026 | 11.74 | 11.89 | 11.72 | 11.83 | 11.83 | - | 1,433,559 |
| Mar 5, 2026 | 11.82 | 11.88 | 11.69 | 11.83 | 11.83 | -3.82% | 4,443,829 |
| Mar 4, 2026 | 12.19 | 12.32 | 12.13 | 12.30 | 12.30 | 1.74% | 1,138,109 |
| Mar 3, 2026 | 12.08 | 12.18 | 11.88 | 12.09 | 12.09 | -4.50% | 1,797,680 |
| Mar 2, 2026 | 12.45 | 12.67 | 12.45 | 12.66 | 12.66 | 5.41% | 3,647,883 |
| Feb 27, 2026 | 12.05 | 12.08 | 11.98 | 12.01 | 12.01 | -0.50% | 901,715 |
| Feb 26, 2026 | 12.16 | 12.17 | 11.98 | 12.07 | 12.07 | -4.58% | 2,653,286 |
| Feb 25, 2026 | 12.64 | 12.66 | 12.51 | 12.65 | 12.65 | -0.86% | 1,323,954 |
| Feb 24, 2026 | 12.69 | 12.81 | 12.62 | 12.76 | 12.76 | 1.11% | 1,125,325 |
| Feb 23, 2026 | 12.69 | 12.77 | 12.57 | 12.62 | 12.62 | 1.69% | 1,871,011 |
| Feb 20, 2026 | 12.16 | 12.43 | 12.13 | 12.41 | 12.41 | -0.64% | 992,935 |
| Feb 19, 2026 | 12.45 | 12.49 | 12.35 | 12.49 | 12.49 | -0.24% | 966,742 |
| Feb 18, 2026 | 12.50 | 12.55 | 12.45 | 12.52 | 12.52 | 0.64% | 1,248,659 |
| Feb 17, 2026 | 12.28 | 12.49 | 12.27 | 12.44 | 12.44 | 1.47% | 1,329,823 |
| Feb 13, 2026 | 12.12 | 12.34 | 12.03 | 12.26 | 12.26 | -1.37% | 2,619,779 |
| Feb 12, 2026 | 12.61 | 12.62 | 12.32 | 12.43 | 12.43 | -1.66% | 1,582,506 |
| Feb 11, 2026 | 12.58 | 12.64 | 12.50 | 12.64 | 12.64 | 2.85% | 1,228,265 |
| Feb 10, 2026 | 12.19 | 12.30 | 12.17 | 12.29 | 12.29 | 2.42% | 1,361,406 |
| Feb 9, 2026 | 11.95 | 12.06 | 11.91 | 12.00 | 12.00 | -0.58% | 1,269,347 |
| Feb 6, 2026 | 11.88 | 12.08 | 11.87 | 12.07 | 12.07 | 4.87% | 1,836,747 |
| Feb 5, 2026 | 11.51 | 11.60 | 11.40 | 11.51 | 11.51 | 2.13% | 2,516,954 |
| Feb 4, 2026 | 11.46 | 11.48 | 11.20 | 11.27 | 11.27 | -0.62% | 3,425,990 |
| Feb 3, 2026 | 11.48 | 11.52 | 11.24 | 11.34 | 11.34 | -1.90% | 5,225,358 |
| Feb 2, 2026 | 11.86 | 11.87 | 11.50 | 11.56 | 11.56 | -6.55% | 5,599,464 |
| Jan 30, 2026 | 12.51 | 12.57 | 12.28 | 12.37 | 12.37 | -4.40% | 1,735,445 |
| Jan 29, 2026 | 12.97 | 13.05 | 12.70 | 12.94 | 12.94 | -0.54% | 1,406,243 |
| Jan 28, 2026 | 13.03 | 13.05 | 12.95 | 13.01 | 13.01 | 2.60% | 1,340,780 |
| Jan 27, 2026 | 12.63 | 12.71 | 12.57 | 12.68 | 12.68 | 0.40% | 1,148,031 |
| Jan 26, 2026 | 12.58 | 12.68 | 12.55 | 12.63 | 12.63 | -1.17% | 1,242,446 |
| Jan 23, 2026 | 12.76 | 12.80 | 12.66 | 12.78 | 12.78 | -0.39% | 1,777,077 |
| Jan 22, 2026 | 12.84 | 12.89 | 12.82 | 12.83 | 12.83 | 0.63% | 1,419,075 |
| Jan 21, 2026 | 12.67 | 12.80 | 12.63 | 12.75 | 12.75 | 3.57% | 1,880,884 |
| Jan 20, 2026 | 12.41 | 12.44 | 12.28 | 12.31 | 12.31 | -3.07% | 2,397,306 |
| Jan 16, 2026 | 12.85 | 12.85 | 12.52 | 12.70 | 12.70 | -1.09% | 2,556,319 |
| Jan 15, 2026 | 12.65 | 13.00 | 12.59 | 12.84 | 12.84 | 3.55% | 2,811,851 |
| Jan 14, 2026 | 12.36 | 12.45 | 12.35 | 12.40 | 12.40 | 0.08% | 1,306,323 |
| Jan 13, 2026 | 12.50 | 12.50 | 12.36 | 12.39 | 12.39 | -0.40% | 1,156,829 |
| Jan 12, 2026 | 12.26 | 12.48 | 12.26 | 12.44 | 12.44 | 2.64% | 1,616,813 |
| Jan 9, 2026 | 12.15 | 12.19 | 12.08 | 12.12 | 12.12 | -0.57% | 1,549,923 |
| Jan 8, 2026 | 12.10 | 12.22 | 12.07 | 12.19 | 12.19 | 0.74% | 808,754 |
| Jan 7, 2026 | 12.31 | 12.34 | 12.10 | 12.10 | 12.10 | -4.04% | 2,219,610 |
| Jan 6, 2026 | 12.75 | 12.76 | 12.61 | 12.61 | 12.61 | 1.12% | 1,485,484 |
| Jan 5, 2026 | 12.46 | 12.47 | 12.25 | 12.47 | 12.47 | -2.27% | 2,430,178 |
| Jan 2, 2026 | 12.69 | 12.80 | 12.64 | 12.76 | 12.76 | 5.37% | 2,580,841 |
| Dec 31, 2025 | 12.29 | 12.35 | 12.10 | 12.11 | 12.11 | -3.35% | 1,566,849 |
| Dec 30, 2025 | 12.49 | 12.57 | 12.49 | 12.53 | 12.53 | 0.60% | 1,893,204 |
| Dec 29, 2025 | 12.53 | 12.55 | 12.38 | 12.46 | 12.46 | -0.36% | 1,324,250 |
| Dec 26, 2025 | 12.20 | 12.59 | 12.18 | 12.50 | 12.50 | 4.17% | 2,630,985 |
| Dec 24, 2025 | 12.00 | 12.00 | 11.96 | 12.00 | 12.00 | 0.76% | 473,994 |
| Dec 23, 2025 | 11.91 | 11.92 | 11.83 | 11.91 | 11.91 | -0.75% | 1,446,394 |
| Dec 22, 2025 | 12.00 | 12.06 | 11.95 | 12.00 | 12.00 | - | 2,132,815 |
| Dec 19, 2025 | 12.00 | 12.06 | 11.95 | 12.00 | 12.00 | -0.17% | 1,801,773 |
| Dec 18, 2025 | 12.05 | 12.12 | 12.01 | 12.02 | 12.02 | -0.08% | 923,336 |
| Dec 17, 2025 | 12.20 | 12.23 | 12.00 | 12.03 | 12.03 | -0.66% | 1,941,064 |
| Dec 16, 2025 | 12.11 | 12.15 | 12.04 | 12.11 | 12.11 | -0.82% | 1,128,027 |
| Dec 15, 2025 | 12.26 | 12.33 | 12.20 | 12.21 | 12.21 | -1.21% | 894,704 |
| Dec 12, 2025 | 12.57 | 12.67 | 12.34 | 12.36 | 12.36 | -1.67% | 808,533 |
| Dec 11, 2025 | 12.54 | 12.58 | 12.44 | 12.57 | 12.57 | 0.08% | 1,044,511 |
| Dec 10, 2025 | 12.53 | 12.60 | 12.46 | 12.56 | 12.56 | 0.48% | 1,445,910 |
| Dec 9, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | -1.73% | 1,185,786 |
| Dec 8, 2025 | 12.70 | 12.75 | 12.58 | 12.72 | 12.72 | 0.95% | 3,480,128 |
| Dec 5, 2025 | 12.69 | 12.72 | 12.51 | 12.60 | 12.60 | 0.08% | 1,835,530 |
| Dec 4, 2025 | 12.57 | 12.59 | 12.53 | 12.59 | 12.59 | 0.16% | 1,130,586 |
| Dec 3, 2025 | 12.56 | 12.60 | 12.51 | 12.57 | 12.57 | -1.41% | 1,055,084 |
| Dec 2, 2025 | 12.76 | 12.82 | 12.68 | 12.75 | 12.75 | 1.03% | 1,159,124 |
| Dec 1, 2025 | 12.50 | 12.63 | 12.50 | 12.62 | 12.62 | 0.72% | 1,715,946 |
| Nov 28, 2025 | 12.40 | 12.59 | 12.36 | 12.53 | 12.53 | 1.05% | 565,255 |
| Nov 26, 2025 | 12.57 | 12.65 | 12.06 | 12.40 | 12.40 | 0.98% | 1,998,756 |
| Nov 25, 2025 | 12.29 | 12.34 | 12.22 | 12.28 | 12.28 | 0.57% | 1,765,234 |
| Nov 24, 2025 | 12.12 | 12.24 | 12.12 | 12.21 | 12.21 | 1.75% | 1,347,646 |
| Nov 21, 2025 | 11.85 | 12.04 | 11.81 | 12.00 | 12.00 | 0.67% | 2,239,061 |
| Nov 20, 2025 | 12.22 | 12.26 | 11.91 | 11.92 | 11.92 | -2.61% | 1,784,699 |
| Nov 19, 2025 | 12.31 | 12.33 | 12.18 | 12.24 | 12.24 | -1.21% | 1,355,676 |
| Nov 18, 2025 | 12.41 | 12.46 | 12.35 | 12.39 | 12.39 | -2.36% | 1,814,981 |
| Nov 17, 2025 | 12.84 | 12.90 | 12.62 | 12.69 | 12.69 | -1.09% | 937,428 |
| Nov 14, 2025 | 12.68 | 12.96 | 12.67 | 12.83 | 12.83 | -0.93% | 2,118,537 |
| Nov 13, 2025 | 13.14 | 13.18 | 12.91 | 12.95 | 12.95 | 1.25% | 1,636,085 |
| Nov 12, 2025 | 12.88 | 12.90 | 12.77 | 12.79 | 12.79 | -1.31% | 1,991,199 |
| Nov 11, 2025 | 13.00 | 13.06 | 12.96 | 12.96 | 12.96 | -0.99% | 830,899 |
| Nov 10, 2025 | 13.12 | 13.18 | 12.96 | 13.09 | 13.09 | 5.82% | 1,762,611 |
| Nov 7, 2025 | 12.44 | 12.48 | 12.28 | 12.37 | 12.37 | -0.64% | 3,307,073 |
| Nov 6, 2025 | 12.53 | 12.55 | 12.38 | 12.45 | 12.45 | 1.38% | 1,130,721 |
| Nov 5, 2025 | 12.20 | 12.32 | 12.20 | 12.28 | 12.28 | -0.08% | 1,442,187 |
| Nov 4, 2025 | 12.35 | 12.41 | 12.26 | 12.29 | 12.29 | -2.54% | 3,094,884 |
| Nov 3, 2025 | 12.73 | 12.78 | 12.55 | 12.61 | 12.61 | -2.55% | 3,074,589 |
| Oct 31, 2025 | 12.84 | 12.95 | 12.77 | 12.94 | 12.94 | -0.08% | 1,969,648 |
| Oct 30, 2025 | 13.22 | 13.25 | 12.89 | 12.95 | 12.95 | -4.15% | 4,371,829 |
| Oct 29, 2025 | 13.60 | 13.61 | 13.46 | 13.51 | 13.51 | -0.30% | 1,483,590 |
| Oct 28, 2025 | 13.53 | 13.59 | 13.46 | 13.55 | 13.55 | -0.22% | 2,482,805 |
| Oct 27, 2025 | 13.60 | 13.61 | 13.52 | 13.58 | 13.58 | 1.57% | 1,693,618 |
| Oct 24, 2025 | 13.43 | 13.43 | 13.36 | 13.37 | 13.37 | -0.59% | 1,191,910 |
| Oct 23, 2025 | 13.32 | 13.48 | 13.29 | 13.45 | 13.45 | 1.82% | 1,653,772 |
| Oct 22, 2025 | 13.21 | 13.27 | 13.12 | 13.21 | 13.21 | -0.60% | 1,924,001 |
| Oct 21, 2025 | 13.40 | 13.44 | 13.25 | 13.29 | 13.29 | -2.64% | 2,286,138 |
| Oct 20, 2025 | 13.50 | 13.66 | 13.44 | 13.65 | 13.65 | 0.07% | 1,184,714 |
| Oct 17, 2025 | 13.42 | 13.65 | 13.40 | 13.64 | 13.64 | -1.09% | 2,175,157 |
| Oct 16, 2025 | 13.78 | 13.94 | 13.72 | 13.79 | 13.79 | - | 2,749,983 |
| Oct 15, 2025 | 13.90 | 13.93 | 13.71 | 13.79 | 13.79 | 2.30% | 2,300,409 |
| Oct 14, 2025 | 13.50 | 13.53 | 13.33 | 13.48 | 13.48 | -0.15% | 2,220,390 |