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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.76	10.65	10.65	10.81	10.63	80,163
January 13, 2026	10.73	10.69	10.69	10.79	10.63	117,184
January 12, 2026	10.5	10.66	10.66	10.74	10.44	170,825
January 09, 2026	10.43	10.45	10.45	10.52	10.39	110,598
January 08, 2026	10.41	10.45	10.47	10.49	10.37	128,992
January 07, 2026	10.49	10.46	10.46	10.6	10.41	250,307
January 06, 2026	10.86	10.84	10.84	11.04	10.77	149,149
January 05, 2026	10.74	10.64	10.64	10.74	10.47	252,023
January 02, 2026	10.75	10.98	10.98	11.02	10.75	170,142
December 30, 2025	10.71	10.72	10.72	10.75	10.6	172,849
December 29, 2025	10.65	10.62	10.62	10.74	10.44	162,310
December 23, 2025	10.18	10.13	10.13	10.22	10.07	189,261
December 22, 2025	10.26	10.3	10.3	10.3	10.17	205,974
December 19, 2025	10.29	10.29	10.29	10.35	10.19	122,148
December 18, 2025	10.17	10.32	10.32	10.38	10.1	184,018
December 17, 2025	10.36	10.3	10.3	10.48	10.19	143,388
December 16, 2025	10.3	10.29	10.29	10.43	10.25	98,971
December 15, 2025	10.62	10.48	10.48	10.62	10.42	109,797
December 12, 2025	10.77	10.63	10.63	10.88	10.44	98,431
December 11, 2025	10.68	10.73	10.73	10.77	10.56	96,704
December 10, 2025	10.76	10.83	10.83	10.84	10.7	75,077
December 09, 2025	10.87	10.77	10.77	10.89	10.71	64,430
December 08, 2025	10.97	10.99	10.99	11.02	10.81	77,359
December 05, 2025	10.99	10.88	10.88	11.04	10.83	82,706
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

BYD Company Limited (BY6.F) FSX