BYD Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	94.60	95.16	94.22	94.29	94.29	-0.84%	20,227,990
Nov 26, 2025	94.75	95.44	94.45	95.09	95.09	1.26%	30,657,690
Nov 25, 2025	94.00	95.38	93.70	93.91	93.91	-0.02%	27,748,880
Nov 24, 2025	93.10	94.41	92.20	93.93	93.93	1.33%	32,730,210
Nov 21, 2025	92.49	94.39	91.70	92.70	92.70	-0.97%	45,171,310
Nov 20, 2025	95.17	95.50	93.50	93.61	93.61	-1.64%	39,181,080
Nov 19, 2025	96.40	96.66	95.01	95.17	95.17	-1.37%	34,829,230
Nov 18, 2025	97.54	97.85	96.02	96.49	96.49	-1.62%	30,475,640
Nov 17, 2025	97.80	98.59	97.25	98.08	98.08	-0.29%	20,724,750
Nov 14, 2025	99.00	100.50	98.33	98.37	98.37	-1.46%	34,298,460
Nov 13, 2025	97.01	100.50	97.01	99.83	99.83	2.11%	57,999,020
Nov 12, 2025	98.80	98.99	97.54	97.77	97.77	-0.95%	26,064,330
Nov 11, 2025	99.50	99.78	98.14	98.71	98.71	-0.68%	31,985,780
Nov 10, 2025	97.35	100.35	97.35	99.39	99.39	2.25%	55,487,690
Nov 7, 2025	97.00	98.15	96.83	97.20	97.20	-0.33%	32,256,070
Nov 6, 2025	95.58	97.75	95.40	97.52	97.52	1.80%	40,200,360
Nov 5, 2025	96.66	96.66	94.73	95.80	95.80	-2.04%	58,721,510
Nov 4, 2025	99.00	99.54	97.71	97.80	97.80	-1.81%	43,501,700
Nov 3, 2025	100.79	100.99	98.50	99.60	99.60	-1.18%	55,167,020
Oct 31, 2025	101.00	101.32	100.00	100.79	100.79	-2.72%	63,705,250
Oct 30, 2025	104.00	104.86	103.50	103.61	103.61	-0.87%	35,898,940
Oct 29, 2025	103.73	105.18	103.00	104.52	104.52	0.77%	39,734,040
Oct 28, 2025	104.02	104.32	103.50	103.72	103.72	-0.28%	26,541,580
Oct 27, 2025	104.00	104.97	103.88	104.01	104.01	0.24%	34,598,780
Oct 24, 2025	103.98	104.37	103.61	103.76	103.76	0.07%	30,554,260
Oct 23, 2025	103.30	103.73	102.00	103.69	103.69	-0.09%	37,860,340
Oct 22, 2025	104.10	104.32	103.37	103.78	103.78	-0.94%	35,787,410
Oct 21, 2025	104.69	105.07	104.24	104.76	104.76	0.23%	29,907,410
Oct 20, 2025	105.22	105.63	104.08	104.52	104.52	0.09%	35,561,450
Oct 17, 2025	106.60	106.63	104.26	104.43	104.43	-2.37%	62,572,490
Oct 16, 2025	107.00	109.30	106.51	106.96	106.96	-0.13%	52,309,630
Oct 15, 2025	106.45	107.51	105.50	107.10	107.10	1.05%	47,579,130
Oct 14, 2025	106.68	109.36	105.62	105.99	105.99	0.28%	76,778,620
Oct 13, 2025	105.00	105.98	104.10	105.69	105.69	-1.95%	74,442,980
Oct 10, 2025	110.55	110.55	107.58	107.79	107.79	-2.54%	59,010,250
Oct 9, 2025	108.67	112.48	108.07	110.60	110.60	1.27%	100,872,100
Sep 30, 2025	108.19	109.98	107.76	109.21	109.21	0.55%	56,775,550
Sep 29, 2025	107.00	109.14	106.39	108.61	108.61	1.23%	61,398,360
Sep 26, 2025	107.45	111.23	107.00	107.29	107.29	-0.20%	75,661,200
Sep 25, 2025	105.34	108.80	104.87	107.50	107.50	1.69%	69,348,200
Sep 24, 2025	105.00	105.83	104.00	105.71	105.71	0.10%	54,816,220
Sep 23, 2025	107.45	107.69	104.64	105.60	105.60	-2.21%	65,096,260
Sep 22, 2025	108.87	108.91	107.15	107.99	107.99	-1.01%	49,155,920
Sep 19, 2025	109.80	110.80	109.00	109.09	109.09	-0.57%	47,297,740