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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.39	12.38	12.38	12.44	12.23	128,361
August 14, 2025	12.41	12.36	12.36	12.5	12.29	206,554
August 13, 2025	12.45	12.82	12.82	12.83	12.43	206,554
August 12, 2025	12.21	12.4	12.4	12.4	12.1	206,554
August 11, 2025	12.21	12.25	12.25	12.52	12.06	206,554
August 08, 2025	12.24	12.28	12.28	12.38	11.94	286,287
August 07, 2025	12.3	12.33	12.33	12.41	12.2	214,215
August 06, 2025	12.16	12.18	12.18	12.32	11.89	365,781
August 05, 2025	12.41	12.27	12.27	12.47	12.11	375,890
August 04, 2025	12.56	12.6	12.6	12.67	12.43	318,149
August 01, 2025	12.78	12.52	12.52	13.14	12.03	548,188
July 31, 2025	13.01	12.92	12.92	13.07	12.76	328,519
July 30, 2025	13.49	13.53	13.53	13.73	13.31	268,494
July 29, 2025	13.95	14.03	14.03	14.27	13.9	127,487
July 28, 2025	13.98	13.96	13.96	14.1	13.85	149,180
July 25, 2025	14.07	14.26	14.26	14.36	13.94	112,559
July 24, 2025	14.49	14.36	14.36	14.52	14.13	113,277
July 23, 2025	14.55	14.4	14.4	14.62	14.2	182,068
July 22, 2025	14.23	14.79	14.79	14.83	14.23	375,432
July 21, 2025	13.87	14	14	14.14	13.79	198,027
July 18, 2025	13.71	13.9	13.9	14.03	13.71	135,890
July 17, 2025	13.63	13.81	13.81	13.9	13.54	117,523
July 16, 2025	13.48	13.65	13.65	13.69	13.4	95,011
July 15, 2025	13.17	13.88	13.88	13.92	13.17	228,350
July 14, 2025	13.12	13.4	13.4	13.42	13.08	137,999
July 11, 2025	13.21	13.18	13.18	13.32	13.04	103,553
July 10, 2025	12.95	13.13	13.13	13.13	12.86	284,763
July 09, 2025	13.31	13.45	13.45	13.45	13.13	144,805
July 08, 2025	13.28	13.52	13.52	13.54	13.26	86,608
July 07, 2025	13.17	13.27	13.27	13.32	13.03	112,925
July 04, 2025	13.33	13.18	13.18	13.34	13.06	92,664
July 03, 2025	13.29	13.36	13.36	13.4	13.25	110,339
July 02, 2025	13.29	13.28	13.28	13.42	13.18	178,239
July 01, 2025	13.38	13.44	13.44	13.67	13.23	111,600
June 30, 2025	13.5	13.39	13.39	13.56	13.3	109,553
June 27, 2025	13.46	13.58	13.58	13.69	13.42	104,107
June 26, 2025	13.76	13.73	13.73	13.85	13.68	120,725
June 25, 2025	14.45	14.2	14.2	14.7	14.1	146,764
June 24, 2025	14.22	14.68	14.68	14.69	14.22	121,555
June 23, 2025	14	14.04	14.04	14.15	13.92	134,309
June 20, 2025	13.83	14.02	14.02	14.19	13.8	94,331
June 19, 2025	13.93	13.86	13.86	13.95	13.7	74,819
June 18, 2025	14.2	14.05	14.05	14.21	14.05	104,325
June 17, 2025	14.17	14.27	14.27	14.35	14.1	194,168
June 16, 2025	14.24	14.44	14.44	14.59	14.22	149,017
June 13, 2025	14.46	14.6	14.6	14.77	14.38	151,633
June 12, 2025	15.19	15.03	15.03	15.19	14.87	250,303
June 11, 2025	15.81	15.85	15.85	16.07	15.73	300,192
June 10, 2025	14.83	15.59	15.59	15.74	14.73	950,277
June 09, 2025	14.63	14.91	13.46	14.99	14.6	79,767
June 06, 2025	15.14	15.3	13.81	15.32	15.02	131,787
June 05, 2025	15.17	15.17	13.7	15.46	15.14	146,046
June 04, 2025	15.26	15.39	13.9	15.39	15.11	150,120
June 03, 2025	14.74	15.17	13.7	15.25	14.74	244,620
June 02, 2025	14.27	14.59	13.18	14.59	14.21	207,780
May 30, 2025	14.53	14.64	13.22	14.88	14.44	229,860
May 29, 2025	15.36	15.14	13.67	15.43	15.05	132,834
May 28, 2025	15.36	15.1	13.64	15.39	15.06	335,598
May 27, 2025	15.55	15.76	14.23	15.84	15.5	330,735
May 26, 2025	15.74	16.45	14.86	16.7	15.72	704,832

BYD Company Limited (BY6.F) XETRA