BYD Company Limited (BYDDF)
OTCMKTS
· Delayed Price · Currency is USD
14.43
+0.01 (0.07%)
Aug 15, 2025, 3:55 PM EDT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.37 | 14.52 | 14.37 | 14.44 | 14.44 | 0.13% | 113,640 |
| Aug 14, 2025 | 14.84 | 14.84 | 14.34 | 14.42 | 14.42 | -3.55% | 261,058 |
| Aug 13, 2025 | 14.63 | 14.96 | 14.63 | 14.95 | 14.95 | 4.11% | 492,782 |
| Aug 12, 2025 | 14.10 | 14.59 | 14.03 | 14.36 | 14.36 | 1.74% | 315,234 |
| Aug 11, 2025 | 14.09 | 14.30 | 14.06 | 14.12 | 14.12 | -1.09% | 362,464 |
| Aug 8, 2025 | 14.30 | 14.33 | 14.11 | 14.27 | 14.27 | -0.21% | 358,603 |
| Aug 7, 2025 | 14.31 | 14.40 | 14.21 | 14.30 | 14.30 | 1.24% | 467,593 |
| Aug 6, 2025 | 14.18 | 14.23 | 14.05 | 14.13 | 14.13 | -0.53% | 349,057 |
| Aug 5, 2025 | 14.30 | 14.35 | 14.16 | 14.20 | 14.20 | -2.67% | 448,490 |
| Aug 4, 2025 | 14.45 | 14.60 | 14.40 | 14.59 | 14.59 | 2.10% | 521,100 |
| Aug 1, 2025 | 14.70 | 14.75 | 13.93 | 14.29 | 14.29 | -2.66% | 619,770 |
| Jul 31, 2025 | 14.89 | 14.90 | 14.65 | 14.68 | 14.68 | -4.58% | 1,203,724 |
| Jul 30, 2025 | 16.20 | 16.80 | 15.32 | 15.39 | 15.39 | -5.29% | 685,108 |
| Jul 29, 2025 | 16.40 | 16.40 | 16.12 | 16.25 | 16.25 | 0.28% | 335,334 |
| Jul 28, 2025 | 16.50 | 17.00 | 16.18 | 16.20 | 16.20 | -2.27% | 271,383 |
| Jul 25, 2025 | 16.80 | 17.45 | 16.50 | 16.58 | 16.58 | -1.04% | 278,097 |
| Jul 24, 2025 | 16.95 | 17.09 | 16.65 | 16.75 | 16.75 | -0.77% | 272,742 |
| Jul 23, 2025 | 17.50 | 17.75 | 16.88 | 16.88 | 16.88 | -2.14% | 339,584 |
| Jul 22, 2025 | 17.07 | 17.25 | 16.91 | 17.25 | 17.25 | 5.83% | 342,118 |
| Jul 21, 2025 | 16.15 | 16.48 | 16.15 | 16.30 | 16.30 | 0.99% | 354,579 |
| Jul 18, 2025 | 15.88 | 16.50 | 15.85 | 16.14 | 16.14 | 1.75% | 289,105 |
| Jul 17, 2025 | 15.90 | 15.97 | 15.76 | 15.86 | 15.86 | 0.72% | 195,092 |
| Jul 16, 2025 | 15.94 | 15.94 | 15.60 | 15.75 | 15.75 | -0.57% | 221,988 |
| Jul 15, 2025 | 16.03 | 16.05 | 15.56 | 15.84 | 15.84 | 1.80% | 427,475 |
| Jul 14, 2025 | 15.28 | 15.58 | 15.25 | 15.56 | 15.56 | 1.87% | 272,221 |
| Jul 11, 2025 | 15.15 | 15.50 | 15.15 | 15.28 | 15.28 | 0.16% | 294,455 |
| Jul 10, 2025 | 15.65 | 15.65 | 15.00 | 15.25 | 15.25 | -1.93% | 278,452 |
| Jul 9, 2025 | 15.75 | 15.75 | 15.35 | 15.55 | 15.55 | -0.61% | 357,990 |
| Jul 8, 2025 | 16.05 | 16.10 | 15.56 | 15.65 | 15.65 | 0.94% | 249,997 |
| Jul 7, 2025 | 15.60 | 15.75 | 15.38 | 15.50 | 15.50 | -0.84% | 235,306 |
| Jul 3, 2025 | 15.65 | 16.00 | 15.63 | 15.63 | 15.63 | 0.21% | 110,920 |
| Jul 2, 2025 | 15.86 | 16.25 | 15.40 | 15.60 | 15.60 | -1.50% | 358,303 |
| Jul 1, 2025 | 16.00 | 16.00 | 15.60 | 15.84 | 15.84 | 1.53% | 224,152 |
| Jun 30, 2025 | 15.80 | 15.80 | 15.00 | 15.60 | 15.60 | -1.45% | 308,386 |
| Jun 27, 2025 | 15.90 | 16.00 | 15.75 | 15.83 | 15.83 | -1.32% | 244,805 |
| Jun 26, 2025 | 16.08 | 16.32 | 15.98 | 16.04 | 16.04 | -2.49% | 654,149 |
| Jun 25, 2025 | 16.60 | 16.66 | 16.41 | 16.45 | 16.45 | -2.78% | 438,571 |
| Jun 24, 2025 | 17.20 | 17.20 | 16.60 | 16.92 | 16.92 | 4.51% | 222,734 |
| Jun 23, 2025 | 16.00 | 16.50 | 16.00 | 16.19 | 16.19 | 0.68% | 193,243 |
| Jun 20, 2025 | 16.12 | 16.18 | 16.00 | 16.08 | 16.08 | -0.62% | 250,922 |
| Jun 18, 2025 | 16.35 | 16.35 | 16.12 | 16.18 | 16.18 | -1.10% | 191,101 |
| Jun 17, 2025 | 16.54 | 16.59 | 16.35 | 16.36 | 16.36 | -1.86% | 262,485 |
| Jun 16, 2025 | 16.90 | 16.95 | 16.65 | 16.67 | 16.67 | -1.13% | 488,529 |
| Jun 13, 2025 | 16.86 | 17.27 | 16.75 | 16.86 | 16.86 | -3.06% | 266,604 |
| Jun 12, 2025 | 18.00 | 18.00 | 17.37 | 17.39 | 17.39 | -4.33% | 440,661 |
| Jun 11, 2025 | 18.15 | 18.95 | 18.00 | 18.18 | 17.62 | 1.85% | 736,111 |
| Jun 10, 2025 | 17.75 | 17.95 | 17.52 | 17.85 | 17.30 | -41.07% | 972,962 |
| Jun 9, 2025 | 30.00 | 30.71 | 30.00 | 30.29 | 29.06 | -3.57% | 293,403 |
| Jun 6, 2025 | 31.20 | 31.41 | 29.40 | 31.41 | 30.13 | -0.74% | 174,821 |
| Jun 5, 2025 | 31.80 | 31.91 | 31.44 | 31.64 | 30.36 | 0.46% | 199,058 |