BYD Company Ltd China (PK) (BYDDF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -0.522388059701 | 33.5 | 33.67 | 31.8 | 46057 | 32.31691773 | CS |
| 4 | -0.875 | -2.55847953216 | 34.2 | 36.5 | 31.8 | 56642 | 33.632197 | CS |
| 12 | -3.675 | -9.93243243243 | 37 | 39 | 31.1 | 58679 | 34.69016036 | CS |
| 26 | 1.735 | 5.49224438113 | 31.59 | 42 | 25.57 | 60582 | 33.66519854 | CS |
| 52 | 6.575 | 24.5794392523 | 26.75 | 42 | 21.8 | 87562 | 28.63348001 | CS |
| 156 | -0.665 | -1.9564577817 | 33.99 | 43.61 | 21.29 | 100175 | 29.55703693 | CS |
| 260 | 27.505 | 472.594501718 | 5.82 | 43.61 | 4.07 | 181153 | 23.02009755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736979720 | 33.325 | 0.21 | 0.62 | 33.133 | 33.67 | 33.133 | 86524 |
| 1736893380 | 33.119999 | 1.19 | 3.74 | 32.549999 | 33.189999 | 32.549999 | 28280 |
| 1736806800 | 31.926 | -0.09 | -0.29 | 32.02 | 32.8799 | 31.8 | 64052 |
| 1736547720 | 32.02 | -0.79 | -2.41 | 33.09 | 33.3299 | 32 | 54410 |
| 1736375340 | 32.81 | -0.52 | -1.55 | 33.5 | 33.5 | 32.5 | 37485 |
| 1736288940 | 33.3254 | 0.25 | 0.74 | 33.08 | 33.84 | 32 | 85752 |
| 1736202360 | 33.08 | -0.56 | -1.66 | 34.4 | 34.4 | 32.939999 | 94735 |
| 1735942980 | 33.64 | 0.32 | 0.96 | 33.479999 | 33.81 | 32.871299 | 67483 |
| 1735856700 | 33.32 | -0.68 | -2.00 | 34.29 | 34.45 | 32.5001 | 113677 |
| 1735683960 | 34 | -0.45 | -1.31 | 34.04 | 34.6045 | 33.75 | 38330 |
| 1735597740 | 34.4511 | -0.55 | -1.57 | 36 | 36.05 | 34.01 | 59698 |
| 1735338000 | 35 | -0.39 | -1.10 | 35.2 | 36.5 | 35 | 29866 |
| 1735252020 | 35.39 | -0.26 | -0.72 | 34.48 | 35.81 | 34.48 | 25840 |
| 1735078200 | 35.645 | 1.21 | 3.50 | 33.65 | 35.68 | 33.65 | 42296 |
| 1734992400 | 34.44 | 0.04 | 0.12 | 34.45 | 34.9 | 34.3 | 54737 |
| 1734733200 | 34.4 | 0.31 | 0.91 | 33.5 | 34.75 | 33.5 | 41549 |
| 1734646800 | 34.09 | 0.48 | 1.43 | 33.5 | 34.6 | 33.5 | 100320 |
| 1734560940 | 33.61 | -0.95 | -2.75 | 34.2 | 34.75 | 33.54 | 24410 |
| 1734474360 | 34.56 | 0.91 | 2.70 | 33.5 | 35 | 33.5 | 63040 |
| 1734388140 | 33.65 | -0.84 | -2.44 | 34.26 | 34.85 | 33.2 | 52049 |
| 1734128940 | 34.49 | -1.13 | -3.17 | 35.8 | 35.8 | 33 | 46531 |
| 1734042480 | 35.62 | 0.47 | 1.34 | 35.9 | 35.9 | 35.35 | 23680 |
| 1733955900 | 35.15 | 0.04 | 0.11 | 36.94 | 37 | 34.8 | 39001 |
| 1733869200 | 35.11 | -1.17 | -3.23 | 36.5 | 36.5 | 35 | 63530 |
| 1733782800 | 36.2825 | 2.23 | 6.56 | 35.12 | 36.75 | 35.12 | 118059 |
| 1733523600 | 34.05 | 1.15 | 3.50 | 33.72 | 34.18 | 33.47 | 73847 |
| 1733437500 | 32.899 | -0.38 | -1.14 | 33 | 33.5 | 32.455 | 52363 |
| 1733350980 | 33.28 | -0.28 | -0.83 | 32.5 | 33.57 | 32.5 | 49290 |
| 1733264700 | 33.56 | -0.08 | -0.22 | 33.64 | 34 | 33.53 | 79998 |
| 1733178180 | 33.635 | 0.68 | 2.08 | 32.99 | 33.89 | 32.5 | 66501 |
| 1732918200 | 32.95 | -0.35 | -1.05 | 34 | 34 | 31.1 | 27574 |
| 1732746540 | 33.299999 | 0.43 | 1.31 | 33 | 33.47 | 33 | 70292 |
| 1732660140 | 32.8705 | -0.57 | -1.70 | 34 | 34 | 32.799999 | 54477 |
| 1732573560 | 33.439999 | 0.14 | 0.42 | 33 | 34.8 | 33 | 40075 |
| 1732314000 | 33.299999 | -0.55 | -1.62 | 33.1 | 33.6 | 33 | 62828 |
| 1732227900 | 33.85 | -0.05 | -0.15 | 33.96 | 34 | 33.6 | 30686 |
| 1732141740 | 33.9 | -0.29 | -0.83 | 35.07 | 35.07 | 33.63 | 35870 |
| 1732054800 | 34.185 | -0.3 | -0.87 | 33.5 | 34.41 | 33.5 | 39845 |
| 1731968640 | 34.485 | 0.51 | 1.51 | 33.1 | 34.65 | 33.1 | 76810 |
| 1731709260 | 33.9723 | 0.1 | 0.30 | 33.5 | 33.9733 | 33.25 | 54098 |
| 1731622800 | 33.87 | -0.94 | -2.71 | 34.7 | 35.68 | 33.85 | 126019 |
| 1731536760 | 34.812 | -0.01 | -0.02 | 35 | 36.023 | 34.75 | 47498 |
| 1731450480 | 34.82 | -0.8 | -2.25 | 35 | 35.62 | 34.52 | 67462 |
| 1731363600 | 35.62 | 0.42 | 1.19 | 35.59 | 37 | 35.1 | 82731 |
| 1731104400 | 35.2 | -1.48 | -4.03 | 36.89 | 37 | 35 | 57905 |
| 1731018540 | 36.68 | 0.76 | 2.12 | 34.4501 | 37.6 | 34.45 | 61773 |
| 1730931600 | 35.92 | -1.79 | -4.75 | 35.58 | 36.25 | 35.45 | 135908 |
| 1730845680 | 37.712 | 0.89 | 2.43 | 37.37 | 37.9 | 37.3585 | 46297 |
| 1730759160 | 36.8175 | 1.04 | 2.90 | 35.65 | 37.9 | 35.65 | 47959 |
| 1730496420 | 35.78 | -0.72 | -1.97 | 35 | 36.25 | 35 | 36033 |
| 1730409780 | 36.5 | -1.87 | -4.87 | 36.65 | 36.65 | 35.775 | 55489 |
| 1730323500 | 38.369 | -0 | -0.00 | 38.99 | 38.99 | 37.19 | 32833 |
| 1730237280 | 38.37 | 0.05 | 0.13 | 39 | 39 | 38 | 28529 |
| 1730150880 | 38.32 | 0.74 | 1.97 | 37.3 | 38.495 | 36.55 | 76602 |
| 1729891500 | 37.58 | 0.93 | 2.54 | 38.9 | 38.9 | 37 | 144989 |
| 1729805160 | 36.65 | 0.05 | 0.12 | 36.99 | 36.99 | 36.26 | 28782 |
| 1729718940 | 36.605 | -0.14 | -0.37 | 37 | 37.2475 | 36 | 25847 |
| 1729632300 | 36.74 | -0.09 | -0.25 | 35.3 | 37 | 35.3 | 33516 |
| 1729545600 | 36.832 | -0.03 | -0.08 | 37.02 | 37.45 | 36.65 | 37356 |
| 1729286400 | 36.86 | 2.48 | 7.21 | 36 | 37 | 36 | 48271 |
| 1729200000 | 34.38 | -0.75 | -2.13 | 35.6 | 36 | 34.35 | 62555 |
| 1729113960 | 35.1286 | 0.32 | 0.92 | 35.95 | 35.95 | 34.34 | 39850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
