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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.49	10.48	10.48	10.64	10.3	123,861
February 19, 2026	10.63	10.62	10.62	10.65	10.42	230,745
February 18, 2026	10.51	10.66	10.66	10.68	10.44	64,828
February 17, 2026	10.47	10.53	10.53	10.58	10.37	53,159
February 16, 2026	10.47	10.5	10.5	10.5	10.39	48,972
February 13, 2026	10.55	10.33	10.33	10.58	10.07	96,221
February 12, 2026	10.69	10.49	10.49	10.7	10.32	92,874
February 11, 2026	10.61	10.61	10.61	10.67	10.57	91,796
February 10, 2026	10.25	10.33	10.33	10.4	10.22	81,790
February 09, 2026	10.16	10.07	10.07	10.2	9.99	94,283
February 06, 2026	9.97	10.11	10.11	10.26	9.9	133,831
February 05, 2026	9.87	9.73	9.73	9.93	9.66	110,339
February 04, 2026	9.76	9.6	9.6	9.87	9.5	197,923
February 03, 2026	9.76	9.66	9.66	9.82	9.44	432,456
February 02, 2026	9.71	9.88	9.88	10.05	9.66	432,456
January 30, 2026	10.57	10.52	10.52	10.66	10.4	130,114
January 29, 2026	10.87	10.7	10.7	10.94	10.64	130,114
January 28, 2026	10.9	10.91	10.91	10.99	10.86	128,561
January 27, 2026	10.67	10.56	10.56	10.68	10.51	95,109
January 26, 2026	10.71	10.66	10.66	10.75	10.62	140,116
January 23, 2026	10.86	10.83	10.83	10.98	10.81	71,266
January 22, 2026	10.9	10.94	10.94	11.06	10.84	96,332
January 21, 2026	10.73	10.91	10.91	11	10.72	77,024
January 20, 2026	10.77	10.6	10.6	10.83	10.49	176,941
January 19, 2026	11.08	11.22	11.22	11.37	11.03	169,970
January 16, 2026	10.97	10.96	10.96	11.11	10.86	99,884
January 15, 2026	10.9	11.07	11.07	11.25	10.86	93,901
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

BYD Company Limited (BY6.F) FSX