BYD Company Limited - BY6.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.77	10.81	10.87	10.96	10.77	68,246
December 03, 2025	10.84	10.88	10.88	10.92	10.72	160,223
December 02, 2025	10.93	10.98	10.98	11.19	10.9	70,564
December 01, 2025	10.87	10.83	10.83	10.92	10.62	88,837
November 28, 2025	10.82	10.91	10.91	10.91	10.77	61,442
November 27, 2025	10.82	10.8	10.8	10.87	10.71	82,935
November 26, 2025	10.93	10.77	10.77	10.96	10.49	79,737
November 25, 2025	10.68	10.8	10.8	10.83	10.56	67,514
November 24, 2025	10.69	10.68	10.68	10.75	10.41	105,115
November 21, 2025	10.41	10.57	10.57	10.57	9.95	238,353
November 20, 2025	10.52	10.48	10.48	10.66	10.41	126,671
November 19, 2025	10.73	10.73	10.73	10.74	10.55	97,988
November 18, 2025	10.7	10.67	10.67	10.8	10.59	125,322
November 17, 2025	11.16	11.06	11.06	11.24	10.92	87,543
November 14, 2025	11.15	11.16	11.16	11.2	10.9	59,744
November 13, 2025	11.35	11.19	11.19	11.41	11.13	117,524
November 12, 2025	11.2	11.11	11.11	11.24	11.02	71,993
November 11, 2025	11.3	11.29	11.29	11.35	11.17	92,094
November 10, 2025	11.31	11.41	11.41	11.41	11.12	182,176
November 07, 2025	10.93	10.79	10.79	10.96	10.56	166,292
November 06, 2025	10.82	10.88	10.79	11.03	10.73	142,286
November 05, 2025	10.68	10.8	10.8	10.83	10.52	412,459
November 04, 2025	10.82	10.65	10.65	10.91	10.11	449,444
November 03, 2025	11	10.93	10.93	11.15	10.85	315,328
October 31, 2025	11.15	11.18	11.18	11.32	10.99	288,009
October 30, 2025	11.55	11.36	11.36	11.73	11.03	288,009
October 29, 2025	11.67	11.77	11.77	11.77	11.6	116,023
October 28, 2025	11.58	11.67	11.67	11.75	11.52	116,053
October 27, 2025	11.64	11.71	11.71	11.83	11.62	105,681
October 24, 2025	11.57	11.55	11.55	11.64	11.48	117,971
October 23, 2025	11.4	11.67	11.67	11.67	11.4	117,971
October 22, 2025	11.45	11.43	11.43	11.52	11.33	117,971
October 21, 2025	11.67	11.48	11.48	11.7	11.45	117,971
October 20, 2025	11.54	11.7	11.7	11.85	11.48	120,308
October 17, 2025	11.59	11.79	11.79	11.79	11.14	270,388
October 16, 2025	11.8	11.81	11.81	11.96	11.73	83,944
October 15, 2025	11.88	11.86	11.86	12.08	11.76	133,558
October 14, 2025	11.84	11.76	11.76	11.85	11.53	175,044
October 13, 2025	11.5	11.74	11.74	11.88	11.45	158,771
October 10, 2025	12.17	11.42	11.42	12.22	11.1	343,239
October 09, 2025	12.21	12.05	12.05	12.25	11.92	107,754
October 08, 2025	12.17	12.17	12.17	12.18	12.01	136,445
October 07, 2025	11.88	11.91	11.91	12.05	11.84	158,379
October 06, 2025	11.9	11.98	11.98	12.02	11.8	279,701
October 03, 2025	11.96	12.02	12.02	12.12	11.82	282,805
October 02, 2025	12.26	12.39	12.39	12.54	12.25	282,805
October 01, 2025	12.1	12.06	12.06	12.15	11.91	172,385
September 30, 2025	11.98	12.08	12.08	12.17	11.9	172,385
September 29, 2025	11.86	11.93	11.93	11.97	11.78	132,815
September 26, 2025	11.9	11.79	11.79	11.93	11.62	109,817
September 25, 2025	11.71	11.89	11.89	11.97	11.67	292,108
September 24, 2025	11.47	11.55	11.55	11.58	11.42	278,946
September 23, 2025	11.53	11.58	11.58	11.69	11.44	371,862
September 22, 2025	12.1	12.02	12.02	12.12	11.81	408,056
September 19, 2025	12.25	12.37	12.37	12.48	12.24	101,373
September 18, 2025	12.41	12.35	12.35	12.48	12.13	207,393
September 17, 2025	12.14	12.35	12.35	12.39	12.14	215,629
September 16, 2025	11.9	12.01	12.01	12.11	11.86	157,732
September 15, 2025	11.7	11.85	11.85	11.93	11.7	355,779
September 12, 2025	11.65	11.5	11.5	11.68	11.35	202,844

BYD Company Limited (BY6.F) FSX