BYD Company Limited (BYDDY)
OTCMKTS
· Delayed Price · Currency is USD
13.19
-0.35 (-2.57%)
At close: Apr 28, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.21 | 13.39 | 13.10 | 13.19 | 13.19 | -2.57% | 1,218,678 |
| Apr 27, 2026 | 13.40 | 13.59 | 13.40 | 13.54 | 13.54 | 4.62% | 1,510,555 |
| Apr 24, 2026 | 12.96 | 12.96 | 12.78 | 12.94 | 12.94 | -1.82% | 1,765,454 |
| Apr 23, 2026 | 13.29 | 13.30 | 13.13 | 13.18 | 13.18 | -3.16% | 1,133,828 |
| Apr 22, 2026 | 13.67 | 13.72 | 13.61 | 13.61 | 13.61 | -1.38% | 773,089 |
| Apr 21, 2026 | 13.96 | 14.00 | 13.78 | 13.80 | 13.80 | -2.20% | 2,025,602 |
| Apr 20, 2026 | 14.09 | 14.12 | 14.00 | 14.11 | 14.11 | -1.12% | 660,556 |
| Apr 17, 2026 | 14.41 | 14.46 | 14.25 | 14.27 | 14.27 | -0.56% | 1,253,443 |
| Apr 16, 2026 | 14.31 | 14.40 | 14.24 | 14.35 | 14.35 | 3.68% | 1,529,451 |
| Apr 15, 2026 | 13.84 | 13.87 | 13.70 | 13.84 | 13.84 | -2.05% | 973,832 |
| Apr 14, 2026 | 13.94 | 14.15 | 13.93 | 14.13 | 14.13 | 0.78% | 1,551,930 |
| Apr 13, 2026 | 13.97 | 14.06 | 13.93 | 14.02 | 14.02 | 4.32% | 1,980,960 |
| Apr 10, 2026 | 13.37 | 13.46 | 13.36 | 13.44 | 13.44 | 2.44% | 1,130,372 |
| Apr 9, 2026 | 13.10 | 13.12 | 12.96 | 13.12 | 13.12 | -3.32% | 1,512,628 |
| Apr 8, 2026 | 13.55 | 13.65 | 13.45 | 13.57 | 13.57 | 3.19% | 1,711,248 |
| Apr 7, 2026 | 13.15 | 13.23 | 13.02 | 13.15 | 13.15 | -0.38% | 1,213,685 |
| Apr 6, 2026 | 13.31 | 13.36 | 13.15 | 13.20 | 13.20 | -0.83% | 1,455,493 |
| Apr 2, 2026 | 13.23 | 13.32 | 13.10 | 13.31 | 13.31 | -0.08% | 1,349,130 |
| Apr 1, 2026 | 13.42 | 13.48 | 13.27 | 13.32 | 13.32 | -2.27% | 2,112,630 |
| Mar 31, 2026 | 13.40 | 13.69 | 13.38 | 13.63 | 13.63 | 2.56% | 1,743,947 |
| Mar 30, 2026 | 13.37 | 13.37 | 13.20 | 13.29 | 13.29 | 7.31% | 2,929,178 |
| Mar 27, 2026 | 13.32 | 13.40 | 12.37 | 12.39 | 12.39 | -5.42% | 2,973,721 |
| Mar 26, 2026 | 13.10 | 13.24 | 13.05 | 13.10 | 13.10 | -3.50% | 1,637,530 |
| Mar 25, 2026 | 13.59 | 13.59 | 13.50 | 13.57 | 13.57 | -0.07% | 1,088,547 |
| Mar 24, 2026 | 13.48 | 13.60 | 13.40 | 13.58 | 13.58 | 1.72% | 1,778,256 |
| Mar 23, 2026 | 13.17 | 13.44 | 13.15 | 13.35 | 13.35 | 3.09% | 2,139,937 |
| Mar 20, 2026 | 13.11 | 13.15 | 12.89 | 12.95 | 12.95 | -1.07% | 1,430,077 |
| Mar 19, 2026 | 12.94 | 13.12 | 12.91 | 13.09 | 13.09 | 2.11% | 2,375,043 |
| Mar 18, 2026 | 12.96 | 12.96 | 12.80 | 12.82 | 12.82 | -3.25% | 2,354,991 |
| Mar 17, 2026 | 13.33 | 13.38 | 13.25 | 13.25 | 13.25 | -0.15% | 1,362,451 |
| Mar 16, 2026 | 13.15 | 13.32 | 13.13 | 13.27 | 13.27 | 8.06% | 3,143,914 |
| Mar 13, 2026 | 12.37 | 12.45 | 12.25 | 12.28 | 12.28 | -0.89% | 975,910 |
| Mar 12, 2026 | 12.38 | 12.47 | 12.30 | 12.39 | 12.39 | -0.32% | 1,449,844 |
| Mar 11, 2026 | 12.41 | 12.49 | 12.36 | 12.43 | 12.43 | 1.22% | 928,615 |
| Mar 10, 2026 | 12.30 | 12.43 | 12.22 | 12.28 | 12.28 | -1.84% | 1,202,979 |
| Mar 9, 2026 | 12.40 | 12.58 | 12.31 | 12.51 | 12.51 | 5.75% | 3,083,782 |
| Mar 6, 2026 | 11.74 | 11.89 | 11.72 | 11.83 | 11.83 | - | 1,438,961 |
| Mar 5, 2026 | 11.82 | 11.88 | 11.69 | 11.83 | 11.83 | -3.82% | 4,447,799 |
| 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% | 1,126,150 |
| 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% | 1,257,250 |
| Feb 17, 2026 | 12.28 | 12.49 | 12.27 | 12.44 | 12.44 | 1.47% | 1,337,503 |
| 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% | 1,583,291 |
| Feb 11, 2026 | 12.58 | 12.64 | 12.50 | 12.64 | 12.64 | 2.85% | 1,229,723 |
| Feb 10, 2026 | 12.19 | 12.30 | 12.17 | 12.29 | 12.29 | 2.42% | 1,376,619 |
| 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% | 1,881,652 |
| 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% | 1,156,878 |
| 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 |