BYD Company Limited (BYDDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.59

+0.28

(+0.92%)

As of 11:54AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	29.88	30.64	29.88	30.59	30.59	40,851
May 13, 2022	29.78	30.51	29.64	30.31	30.31	112,100
May 12, 2022	27.85	29.26	27.85	28.50	28.50	95,700
May 11, 2022	29.10	30.16	28.20	28.20	28.20	89,900
May 10, 2022	26.95	27.52	26.39	27.10	27.10	71,100
May 09, 2022	27.60	28.30	26.38	26.39	26.39	262,400
May 06, 2022	28.65	29.09	28.54	28.80	28.80	34,600
May 05, 2022	30.60	30.74	28.75	29.00	29.00	76,900
May 04, 2022	29.91	31.00	29.80	30.90	30.90	58,000
May 03, 2022	29.99	30.12	29.51	30.12	30.12	227,300
May 02, 2022	29.50	29.50	28.28	29.00	29.00	52,500
Apr 29, 2022	29.26	29.95	29.00	29.02	29.02	41,000
Apr 28, 2022	29.50	29.50	28.25	28.93	28.93	40,600
Apr 27, 2022	28.14	28.80	28.14	28.48	28.48	65,100
Apr 26, 2022	28.70	28.88	27.50	27.50	27.50	120,300
Apr 25, 2022	28.00	28.60	27.70	28.60	28.60	49,000
Apr 22, 2022	29.08	29.74	28.86	29.27	29.27	27,400
Apr 21, 2022	28.58	29.80	28.50	28.51	28.51	53,600
Apr 20, 2022	30.48	30.84	29.60	29.70	29.70	40,600
Apr 19, 2022	30.83	30.83	30.08	30.75	30.75	59,200
Apr 18, 2022	29.44	30.00	29.00	29.72	29.72	80,700
Apr 14, 2022	29.87	30.93	29.75	30.00	30.00	61,200
Apr 13, 2022	28.79	29.93	28.79	29.65	29.65	48,900
Apr 12, 2022	27.47	29.51	27.47	28.20	28.20	46,100
Apr 11, 2022	27.66	28.88	27.57	28.49	28.49	116,700
Apr 08, 2022	30.75	30.75	30.09	30.09	30.09	50,600
Apr 07, 2022	29.88	31.03	29.52	30.05	30.05	52,500
Apr 06, 2022	30.25	30.74	29.63	30.02	30.02	79,100
Apr 05, 2022	31.32	31.55	30.50	30.50	30.50	95,200
Apr 04, 2022	31.05	31.40	30.52	31.40	31.40	165,500
Apr 01, 2022	29.83	29.83	28.30	28.86	28.86	35,800
Mar 31, 2022	28.44	28.78	27.57	27.86	27.86	101,100
Mar 30, 2022	28.18	29.00	28.11	28.55	28.55	77,000
Mar 29, 2022	27.51	28.63	27.13	27.46	27.46	73,400
Mar 28, 2022	26.61	27.56	26.61	27.49	27.49	68,200
Mar 25, 2022	27.99	27.99	26.75	27.30	27.30	74,500
Mar 24, 2022	28.35	29.87	28.35	28.80	28.80	46,200
Mar 23, 2022	27.88	29.25	27.88	28.68	28.68	143,200
Mar 22, 2022	27.41	28.44	27.41	28.32	28.32	84,900
Mar 21, 2022	28.17	28.17	26.95	27.43	27.43	77,600
Mar 18, 2022	27.00	28.57	27.00	28.43	28.43	132,000
Mar 17, 2022	27.36	28.39	26.40	26.95	26.95	130,100
Mar 16, 2022	25.00	27.50	24.76	27.48	27.48	199,300
Mar 15, 2022	21.49	22.70	21.42	22.39	22.39	335,500
Mar 14, 2022	22.15	22.88	21.62	21.70	21.70	242,600
Mar 11, 2022	25.06	25.50	23.62	23.74	23.74	227,100
Mar 10, 2022	24.63	26.17	24.50	24.56	24.56	73,100
Mar 09, 2022	24.66	25.60	24.66	25.60	25.60	119,100
Mar 08, 2022	24.35	25.60	23.42	24.10	24.10	247,300
Mar 07, 2022	26.01	26.60	25.32	25.32	25.32	147,700
Mar 04, 2022	26.98	27.60	26.76	26.79	26.79	140,300
Mar 03, 2022	29.58	29.91	29.06	29.10	29.10	45,400
Mar 02, 2022	29.80	30.74	29.80	30.60	30.60	31,800
Mar 01, 2022	29.66	30.89	29.66	30.00	30.00	35,700
Feb 28, 2022	31.00	31.22	29.30	31.00	31.00	57,000
Feb 25, 2022	30.31	30.70	29.98	30.60	30.60	78,800
Feb 24, 2022	28.58	29.95	28.45	29.94	29.94	138,800
Feb 23, 2022	31.00	31.27	30.26	30.31	30.31	93,600
Feb 22, 2022	30.54	30.54	29.75	30.08	30.08	116,700
Feb 18, 2022	31.49	31.80	30.75	30.93	30.93	68,500
Feb 17, 2022	31.71	32.75	31.69	32.20	32.20	76,800
Feb 16, 2022	30.54	31.99	30.54	31.62	31.62	27,900
Feb 15, 2022	31.01	31.50	31.01	31.50	31.50	62,900
Feb 14, 2022	29.52	30.18	29.34	29.94	29.94	60,100
Feb 11, 2022	30.65	30.65	29.10	29.25	29.25	82,900
Feb 10, 2022	30.89	31.24	30.50	30.50	30.50	54,900
Feb 09, 2022	31.50	32.43	31.50	31.82	31.82	53,300
Feb 08, 2022	31.11	31.11	30.05	30.90	30.90	30,000
Feb 07, 2022	31.05	31.18	30.75	31.05	31.05	55,300
Feb 04, 2022	30.01	30.90	30.01	30.76	30.76	56,600
Feb 03, 2022	29.48	30.01	29.35	29.35	29.35	63,600
Feb 02, 2022	30.27	31.00	29.88	30.02	30.02	38,500
Feb 01, 2022	29.35	30.16	29.35	29.88	29.88	108,200
Jan 31, 2022	29.00	29.82	28.03	29.71	29.71	122,300
Jan 28, 2022	29.00	29.27	27.15	28.31	28.31	357,200
Jan 27, 2022	32.00	32.17	30.30	30.80	30.80	80,400
Jan 26, 2022	32.00	32.00	31.10	31.23	31.23	65,000
Jan 25, 2022	30.15	31.40	30.15	31.01	31.01	135,400
Jan 24, 2022	31.14	31.41	29.73	30.93	30.93	358,400
Jan 21, 2022	33.43	33.50	32.48	32.60	32.60	90,100
Jan 20, 2022	33.50	34.46	33.16	33.50	33.50	54,700
Jan 19, 2022	34.35	34.35	32.67	32.67	32.67	49,500
Jan 18, 2022	33.99	34.00	32.88	33.86	33.86	116,600
Jan 14, 2022	33.26	34.68	33.20	33.95	33.95	82,500
Jan 13, 2022	34.44	34.44	33.03	33.17	33.17	98,700
Jan 12, 2022	32.93	34.53	32.93	33.82	33.82	101,200
Jan 11, 2022	30.60	31.94	30.59	31.83	31.83	77,600
Jan 10, 2022	30.41	31.40	30.06	30.65	30.65	250,100
Jan 07, 2022	31.75	32.76	31.47	31.55	31.55	75,800
Jan 06, 2022	31.76	32.05	31.61	31.81	31.81	143,700
Jan 05, 2022	32.52	32.79	32.05	32.10	32.10	224,400
Jan 04, 2022	35.45	35.45	33.98	34.66	34.66	117,600
Jan 03, 2022	34.30	35.00	34.30	34.96	34.96	172,000
Dec 31, 2021	34.75	35.00	34.00	34.00	34.00	84,300
Dec 30, 2021	32.61	35.28	32.61	34.90	34.90	164,400
Dec 29, 2021	33.55	33.71	33.06	33.45	33.45	68,100
Dec 28, 2021	33.10	33.42	33.10	33.20	33.20	72,400
Dec 27, 2021	34.13	34.13	33.65	33.75	33.75	119,100
Dec 23, 2021	34.50	35.21	34.05	34.55	34.55	76,900
Dec 22, 2021	34.00	34.50	34.00	34.35	34.35	69,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,010.36-13.53(-0.34%)

Dow 3032,173.64-23.02(-0.07%)

Nasdaq11,707.84-97.16(-0.82%)

Russell 20001,796.88+4.22(+0.24%)

Crude Oil112.72+2.23(+2.02%)

Gold1,812.50+4.30(+0.24%)

BYD Company Limited (BYDDF)

S&P 500
4,010.36
-13.53(-0.34%)

Dow 30
32,173.64
-23.02(-0.07%)

Nasdaq
11,707.84
-97.16(-0.82%)

Russell 2000
1,796.88
+4.22(+0.24%)

Crude Oil
112.72
+2.23(+2.02%)

Gold
1,812.50
+4.30(+0.24%)