BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	99.91	104.64	99.91	103.50	-	1.99%	36,314,313
Apr 28, 2026	101.85	103.30	101.34	101.48	101.48	-0.84%	36,155,000
Apr 27, 2026	100.00	104.00	99.88	102.34	102.34	2.90%	60,167,020
Apr 24, 2026	99.91	99.91	98.70	99.46	99.46	-0.52%	33,773,870
Apr 23, 2026	101.57	101.59	99.01	99.98	99.98	-1.61%	49,216,370
Apr 22, 2026	101.11	102.38	100.60	101.62	101.62	0.09%	34,373,330
Apr 21, 2026	102.91	103.19	101.33	101.53	101.53	-1.34%	43,225,760
Apr 20, 2026	103.78	103.95	102.62	102.91	102.91	-0.84%	38,367,690
Apr 17, 2026	104.99	105.46	103.12	103.78	103.78	-1.67%	44,204,760
Apr 16, 2026	103.28	105.97	103.28	105.54	105.54	2.44%	64,366,140
Apr 15, 2026	103.82	104.77	102.50	103.03	103.03	-0.76%	42,871,910
Apr 14, 2026	103.00	104.19	102.50	103.82	103.82	-0.41%	54,334,280
Apr 13, 2026	101.57	104.99	100.81	104.25	104.25	2.54%	66,313,590
Apr 10, 2026	99.39	102.20	99.03	101.67	101.67	2.67%	60,573,130
Apr 9, 2026	100.21	100.21	98.81	99.03	99.03	-2.16%	37,906,290
Apr 8, 2026	98.50	101.28	98.11	101.22	101.22	3.31%	56,281,840
Apr 7, 2026	99.50	99.77	97.45	97.98	97.98	-1.04%	37,969,740
Apr 3, 2026	101.80	102.30	99.00	99.01	99.01	-2.60%	49,174,510
Apr 2, 2026	102.49	103.48	100.50	101.65	101.65	-0.97%	60,434,940
Apr 1, 2026	105.90	106.50	102.37	102.65	102.65	-2.47%	71,519,810
Mar 31, 2026	107.00	108.49	105.10	105.25	105.25	-0.75%	58,865,900
Mar 30, 2026	103.51	108.00	103.25	106.05	106.05	0.71%	72,755,720
Mar 27, 2026	103.99	105.89	102.75	105.30	105.30	2.09%	65,845,460
Mar 26, 2026	106.62	107.68	102.70	103.14	103.14	-3.25%	82,812,060
Mar 25, 2026	106.72	107.66	105.28	106.60	106.60	-0.04%	66,266,480
Mar 24, 2026	108.40	108.40	104.93	106.64	106.64	-0.92%	92,144,610
Mar 23, 2026	103.87	111.82	103.18	107.63	107.63	4.46%	178,244,500
Mar 20, 2026	102.00	104.45	101.56	103.03	103.03	0.70%	62,878,324
Mar 19, 2026	100.99	103.88	100.47	102.31	102.31	0.61%	53,105,930
Mar 18, 2026	102.82	102.82	100.05	101.69	101.69	-1.15%	61,799,640
Mar 17, 2026	104.63	106.66	102.71	102.87	102.87	-1.67%	84,138,860
Mar 16, 2026	99.67	105.00	98.79	104.62	104.62	4.97%	108,781,400
Mar 13, 2026	99.00	100.79	98.30	99.67	99.67	0.58%	51,976,480
Mar 12, 2026	99.23	100.69	98.70	99.10	99.10	-0.12%	50,252,350
Mar 11, 2026	96.75	100.34	95.67	99.22	99.22	2.71%	90,374,370
Mar 10, 2026	97.18	97.49	96.08	96.60	96.60	-0.94%	50,746,240
Mar 9, 2026	93.62	98.00	93.00	97.52	97.52	4.17%	109,340,800
Mar 6, 2026	96.00	96.00	93.25	93.62	93.62	-0.90%	50,354,030
Mar 5, 2026	96.80	96.82	93.89	94.47	94.47	-1.58%	55,243,990
Mar 4, 2026	95.20	96.80	93.70	95.99	95.99	0.82%	70,096,892
Mar 3, 2026	96.39	96.99	93.99	95.21	95.21	-1.63%	86,574,140
Mar 2, 2026	88.00	97.25	87.72	96.79	96.79	8.36%	143,513,600
Feb 27, 2026	89.40	89.94	89.10	89.32	89.32	-0.59%	21,934,080
Feb 26, 2026	91.40	91.40	89.61	89.85	89.85	-1.75%	29,101,890
Feb 25, 2026	90.89	92.79	90.89	91.45	91.45	0.64%	32,478,010
Feb 24, 2026	91.98	91.99	90.61	90.87	90.87	0.66%	20,644,458
Feb 13, 2026	90.05	91.09	89.88	90.27	90.27	-0.98%	21,733,887
Feb 12, 2026	92.29	92.35	91.08	91.16	91.16	-1.21%	23,031,332
Feb 11, 2026	90.88	92.95	90.88	92.28	92.28	1.62%	39,694,959
Feb 10, 2026	90.00	91.57	89.84	90.81	90.81	0.83%	26,760,480
Feb 9, 2026	90.50	90.65	89.83	90.06	90.06	0.27%	20,817,950
Feb 6, 2026	89.39	90.66	89.00	89.82	89.82	-0.32%	24,708,779
Feb 5, 2026	88.50	91.23	88.33	90.11	90.11	1.09%	35,424,030
Feb 4, 2026	86.99	89.33	86.45	89.14	89.14	2.03%	37,650,470
Feb 3, 2026	87.20	87.40	85.88	87.37	87.37	0.37%	37,782,685
Feb 2, 2026	88.00	89.09	86.97	87.05	87.05	-4.22%	64,697,380
Jan 30, 2026	92.27	92.27	90.70	90.89	90.89	-1.54%	32,917,560
Jan 29, 2026	92.66	92.92	91.61	92.31	92.31	-1.10%	37,182,480
Jan 28, 2026	91.80	93.50	90.01	93.34	93.34	1.67%	71,556,618
Jan 27, 2026	92.67	92.99	91.80	91.81	91.81	-0.89%	36,298,090
Jan 26, 2026	93.65	93.66	92.50	92.63	92.63	-1.09%	37,545,961
Jan 23, 2026	94.24	94.36	93.51	93.65	93.65	-0.50%	38,330,270
Jan 22, 2026	94.72	95.13	93.89	94.12	94.12	0.02%	29,101,425
Jan 21, 2026	94.01	94.94	94.00	94.10	94.10	-0.68%	30,833,393
Jan 20, 2026	96.22	96.26	94.68	94.74	94.74	-1.51%	38,914,940
Jan 19, 2026	96.81	97.30	95.77	96.19	96.19	0.34%	33,492,710
Jan 16, 2026	96.70	97.44	95.60	95.86	95.86	0.20%	38,458,800
Jan 15, 2026	96.08	96.64	95.60	95.67	95.67	-0.45%	29,563,540
Jan 14, 2026	96.81	97.74	95.51	96.10	96.10	-1.12%	51,474,970
Jan 13, 2026	99.00	99.60	96.88	97.19	97.19	-0.29%	49,872,270
Jan 12, 2026	97.01	98.00	96.30	97.47	97.47	0.47%	42,525,710
Jan 9, 2026	97.05	97.95	96.90	97.01	97.01	0.13%	35,034,058
Jan 8, 2026	97.20	97.20	96.33	96.88	96.88	-0.74%	30,065,470
Jan 7, 2026	99.96	99.96	97.06	97.60	97.60	-2.39%	56,084,880
Jan 6, 2026	98.22	100.50	98.12	99.99	99.99	1.92%	52,178,480
Jan 5, 2026	98.40	99.48	97.90	98.11	98.11	0.40%	38,262,520
Dec 31, 2025	99.98	100.20	97.38	97.72	97.72	-2.04%	40,285,880
Dec 30, 2025	99.26	100.15	98.74	99.75	99.75	-0.46%	31,875,630
Dec 29, 2025	100.50	101.30	99.60	100.21	100.21	0.20%	51,916,690
Dec 26, 2025	95.28	101.45	95.25	100.01	100.01	5.45%	102,095,800
Dec 25, 2025	94.43	95.23	94.12	94.84	94.84	0.44%	18,220,160
Dec 24, 2025	94.80	94.80	94.05	94.42	94.42	-0.41%	19,280,990
Dec 23, 2025	94.50	95.50	94.50	94.81	94.81	0.47%	23,661,740
Dec 22, 2025	94.70	95.36	94.25	94.37	94.37	0.15%	20,623,480
Dec 19, 2025	94.00	95.27	93.73	94.23	94.23	0.75%	27,206,790
Dec 18, 2025	94.39	94.60	93.50	93.53	93.53	-1.76%	25,279,730
Dec 17, 2025	94.50	95.70	93.68	95.21	95.21	1.02%	27,282,500
Dec 16, 2025	95.50	95.70	94.14	94.25	94.25	-1.34%	25,876,770
Dec 15, 2025	96.55	97.16	95.53	95.53	95.53	-1.52%	29,330,090
Dec 12, 2025	96.20	97.70	95.65	97.00	97.00	0.80%	55,462,080
Dec 11, 2025	96.98	97.12	95.85	96.23	96.23	-0.25%	25,090,760
Dec 10, 2025	95.60	96.65	94.90	96.47	96.47	0.46%	19,840,224
Dec 9, 2025	96.21	96.66	95.70	96.03	96.03	-0.52%	16,322,700
Dec 8, 2025	96.21	97.15	96.21	96.53	96.53	0.57%	24,780,490
Dec 5, 2025	95.29	96.22	94.71	95.98	95.98	0.78%	21,161,840
Dec 4, 2025	94.92	95.29	94.20	95.24	95.24	0.20%	16,614,164
Dec 3, 2025	96.64	96.65	94.89	95.05	95.05	-1.62%	23,157,280
Dec 2, 2025	96.42	97.80	96.25	96.62	96.62	0.89%	35,921,740
Dec 1, 2025	95.39	96.30	95.14	95.77	95.77	0.63%	23,371,270
Nov 28, 2025	94.60	95.23	94.20	95.17	95.17	0.93%	21,935,060