Advertisement
Advertisement
U.S. markets close in 5 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BYD Company Limited (BYDDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
53.84-0.20 (-0.37%)
As of 10:28AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202254.8054.8053.7753.8453.8491,546
Sep 26, 202254.0054.5253.7854.0454.0475,200
Sep 23, 202253.3053.3252.5753.1353.13146,200
Sep 22, 202255.1955.1954.2754.2754.2797,000
Sep 21, 202255.6055.6054.2054.2554.25101,200
Sep 20, 202256.2956.3855.6655.7355.7382,600
Sep 19, 202254.6056.1854.6056.1556.15105,100
Sep 16, 202254.3055.0054.0154.2654.2693,400
Sep 15, 202255.4055.4054.5254.5254.52100,100
Sep 14, 202256.0056.4055.8256.2756.27124,700
Sep 13, 202257.5058.4956.7457.2457.24228,100
Sep 12, 202258.0058.0257.3457.7057.70160,300
Sep 09, 202257.0457.1556.4156.6056.60138,700
Sep 08, 202255.0055.8154.9055.8155.81103,900
Sep 07, 202256.1157.4556.1157.4557.45336,600
Sep 06, 202255.7856.0054.8755.0055.00265,200
Sep 02, 202256.1556.3054.4154.8554.85332,100
Sep 01, 202259.1959.4558.1058.9058.90297,900
Aug 31, 202261.7662.0061.1561.7961.79260,100
Aug 30, 202265.4365.5063.6064.1864.18335,800
Aug 29, 202268.2869.8568.0669.6869.68171,800
Aug 26, 202268.6269.2467.3667.4767.47227,100
Aug 25, 202267.1568.0166.2268.0168.01274,600
Aug 24, 202266.6967.5566.0067.0767.07138,700
Aug 23, 202269.0069.8167.8969.0269.02158,700
Aug 22, 202269.8070.5269.8070.2070.2077,400
Aug 19, 202271.1871.3069.7169.7569.75120,200
Aug 18, 202272.6072.9871.8472.2472.2449,700
Aug 17, 202273.5273.7772.7273.2773.2782,700
Aug 16, 202272.4572.9472.2172.6172.61140,400
Aug 15, 202272.2172.9772.1972.9072.90117,000
Aug 12, 202272.9073.3572.2573.3173.3170,500
Aug 11, 202274.0074.4473.0573.3873.38115,600
Aug 10, 202271.6572.5071.0172.4772.47112,600
Aug 09, 202274.1974.1972.5672.8672.8682,800
Aug 08, 202274.2675.0074.1574.4474.4499,400
Aug 05, 202272.8674.0172.7573.5373.53100,100
Aug 04, 202275.7576.7175.2076.0676.06121,200
Aug 03, 202273.6374.6173.0974.3274.32106,200
Aug 02, 202272.8674.1072.3173.4673.46216,200
Aug 01, 202274.2075.3474.0074.4574.45262,700
Jul 29, 202272.5373.0472.2273.0473.04167,100
Jul 28, 202274.0074.4073.0074.4074.4095,900
Jul 27, 202273.6174.2872.7574.1274.1260,300
Jul 26, 202273.7073.7872.3272.3272.3268,200
Jul 25, 202272.6973.0472.0972.9472.94104,200
Jul 22, 202273.4579.5071.4371.4371.43140,600
Jul 21, 202272.2073.7872.2073.6473.64104,700
Jul 20, 202273.1873.6972.6072.8572.85273,400
Jul 19, 202274.9974.9973.8674.7074.70174,800
Jul 18, 202274.8875.7174.1874.2074.20248,900
Jul 15, 202276.4076.4074.1375.2575.25141,600
Jul 14, 202274.9975.1273.8574.7174.71180,300
Jul 13, 202268.0869.7467.7369.5069.50264,200
Jul 12, 202270.7170.9068.7569.0569.05422,800
Jul 11, 202278.3978.3977.4277.5877.58167,200
Jul 08, 202282.4082.6081.3782.4982.49201,200
Jul 07, 202283.5984.8882.9984.4284.42174,200
Jul 06, 202280.6980.6979.6880.3480.34167,900
Jul 05, 202278.5280.2778.0080.2280.22339,300
Jul 01, 202279.0380.7078.9679.7279.72178,300
Jun 30, 202279.7080.5378.5080.4880.48228,300
Jun 29, 202281.0081.2880.0081.0581.05242,200
Jun 28, 202283.7083.9782.5082.9682.96310,000
Jun 27, 202280.4981.1079.7380.2480.24225,500
Jun 24, 202279.0279.1578.3078.9078.90232,500
Jun 23, 202278.0079.3578.0079.0079.00171,500
Jun 22, 202275.5077.1475.4576.1776.17177,400
Jun 21, 202275.8677.2075.8676.8976.89186,700
Jun 17, 202275.2075.5974.1474.5874.58163,800
Jun 16, 202273.8275.2071.7072.8272.82440,400
Jun 15, 202274.7276.0074.3475.6075.60383,900
Jun 14, 202276.9179.3876.6179.3179.31290,700
Jun 13, 202276.6776.9975.1975.4175.41312,500
Jun 10, 202278.2079.0577.4778.2878.28220,800
Jun 10, 20220.033 Dividend
Jun 09, 202276.0476.3274.7974.8174.78229,600
Jun 08, 202277.0077.9376.8577.8777.84211,400
Jun 07, 202274.3576.4774.3576.4776.44123,400
Jun 06, 202276.2677.5276.1276.4876.45283,400
Jun 03, 202273.5073.9072.7773.1073.07119,600
Jun 02, 202273.0174.7072.1574.6174.58210,900
Jun 01, 202272.7072.7070.7071.2971.26146,000
May 31, 202272.4372.4370.8171.0170.98263,000
May 27, 202268.8569.8068.0369.6369.60312,900
May 26, 202267.2069.9467.2069.5769.54192,100
May 25, 202265.5766.5065.2966.1266.09123,400
May 24, 202265.4065.9963.4063.8563.82202,700
May 23, 202268.4368.6367.9568.1268.09234,200
May 20, 202268.8068.8065.4266.5866.55228,100
May 19, 202265.4167.7765.4167.5167.48239,000
May 18, 202265.1166.5864.6864.8364.80282,500
May 17, 202264.5165.0564.1264.8564.82241,600
May 16, 202260.3461.4460.2860.8960.86140,200
May 13, 202259.4061.0059.4060.7860.75183,400
May 12, 202256.0558.4256.0557.2757.24192,600
May 11, 202257.5759.2456.4756.9556.92232,200
May 10, 202253.9155.0652.7453.9153.89187,600
May 09, 202255.0056.0052.8352.8352.81186,700
May 06, 202257.2858.2357.0057.1657.13134,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement