Register to chat with like-minded investors on our interactive forums.
BYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 258.54 | -3.61 | -1.38% | 260.07 | 262.28 | 258.30 | 80,115 |
| Apr 24 2024 | 262.15 | -4.93 | -1.85% | 266.05 | 271.00 | 261.78 | 92,795 |
| Apr 23 2024 | 267.08 | -4.75 | -1.75% | 276.07 | 276.07 | 266.50 | 80,929 |
| Apr 22 2024 | 271.83 | 2.19 | 0.81% | 269.78 | 274.11 | 269.78 | 36,236 |
| Apr 19 2024 | 269.64 | -5.10 | -1.86% | 273.31 | 273.69 | 268.82 | 55,753 |
| Apr 18 2024 | 274.74 | -1.79 | -0.65% | 277.78 | 278.50 | 272.30 | 31,153 |
| Apr 17 2024 | 276.53 | 1.34 | 0.49% | 276.60 | 278.00 | 272.39 | 19,427 |
| Apr 16 2024 | 275.19 | 1.66 | 0.61% | 273.53 | 275.20 | 272.92 | 20,701 |
| Apr 15 2024 | 273.53 | -1.98 | -0.72% | 277.59 | 278.35 | 273.53 | 12,061 |
| Apr 12 2024 | 275.51 | -3.30 | -1.18% | 285.00 | 285.00 | 275.07 | 28,558 |
| Apr 11 2024 | 278.81 | 1.49 | 0.54% | 277.00 | 280.36 | 276.96 | 23,918 |
| Apr 10 2024 | 277.32 | -0.52 | -0.19% | 274.75 | 278.70 | 274.75 | 28,164 |
| Apr 09 2024 | 277.84 | 0.85 | 0.31% | 277.00 | 279.52 | 275.01 | 25,479 |
| Apr 08 2024 | 276.99 | -3.47 | -1.24% | 276.17 | 279.78 | 275.93 | 21,627 |
| Apr 05 2024 | 280.46 | 0.05 | 0.02% | 274.05 | 286.83 | 274.05 | 37,625 |
| Apr 04 2024 | 280.41 | -2.19 | -0.77% | 282.67 | 282.67 | 279.92 | 35,504 |
| Apr 03 2024 | 282.60 | -6.40 | -2.21% | 286.77 | 287.98 | 282.02 | 32,361 |
| Apr 02 2024 | 289.00 | 4.90 | 1.72% | 281.69 | 289.13 | 278.72 | 64,771 |
| Apr 01 2024 | 284.10 | -2.30 | -0.80% | 284.97 | 286.20 | 282.88 | 26,283 |
| Mar 28 2024 | 286.40 | -3.64 | -1.26% | 288.88 | 290.08 | 284.82 | 59,119 |
| Mar 27 2024 | 290.04 | 5.10 | 1.79% | 287.55 | 291.19 | 287.43 | 46,520 |
| Mar 26 2024 | 284.94 | -1.65 | -0.58% | 285.68 | 288.98 | 284.11 | 30,187 |
| Mar 25 2024 | 286.59 | -0.87 | -0.30% | 287.01 | 290.71 | 285.48 | 41,544 |
| Mar 22 2024 | 287.46 | 0.29 | 0.10% | 285.99 | 291.12 | 284.95 | 43,408 |
| Mar 21 2024 | 287.17 | -0.86 | -0.30% | 279.00 | 292.81 | 279.00 | 114,781 |
| Mar 20 2024 | 288.03 | -26.88 | -8.54% | 299.17 | 305.47 | 287.75 | 189,069 |
| Mar 19 2024 | 314.91 | 2.04 | 0.65% | 312.68 | 316.21 | 312.68 | 18,684 |
| Mar 18 2024 | 312.87 | -1.46 | -0.46% | 314.99 | 318.39 | 311.85 | 16,399 |
| Mar 15 2024 | 314.33 | -0.52 | -0.17% | 315.06 | 315.88 | 311.44 | 148,073 |
| Mar 14 2024 | 314.85 | 1.37 | 0.44% | 313.49 | 315.50 | 312.00 | 35,740 |
| Mar 13 2024 | 313.48 | 1.07 | 0.34% | 311.07 | 314.32 | 310.64 | 41,325 |
| Mar 12 2024 | 312.41 | 1.98 | 0.64% | 310.59 | 312.86 | 310.59 | 26,256 |
| Mar 11 2024 | 310.43 | 3.42 | 1.11% | 305.88 | 314.13 | 305.00 | 22,370 |
| Mar 08 2024 | 307.01 | -1.58 | -0.51% | 306.30 | 310.07 | 306.00 | 21,098 |
| Mar 07 2024 | 308.59 | -2.88 | -0.92% | 311.00 | 314.69 | 305.59 | 27,343 |
| Mar 06 2024 | 311.47 | 4.46 | 1.45% | 311.42 | 314.00 | 309.30 | 29,258 |
| Mar 05 2024 | 307.01 | -2.99 | -0.96% | 309.06 | 310.77 | 304.83 | 24,568 |
| Mar 04 2024 | 310.00 | -1.79 | -0.57% | 310.37 | 313.00 | 309.59 | 20,154 |
| Mar 01 2024 | 311.79 | -6.72 | -2.11% | 317.765 | 318.32 | 309.99 | 18,561 |
| Feb 29 2024 | 318.51 | -3.34 | -1.04% | 318.65 | 322.58 | 318.18 | 26,360 |
| Feb 28 2024 | 321.85 | 5.95 | 1.88% | 314.73 | 324.60 | 314.73 | 21,400 |
| Feb 27 2024 | 315.90 | 6.30 | 2.03% | 312.38 | 316.14 | 309.00 | 37,975 |
| Feb 26 2024 | 309.60 | 0.99 | 0.32% | 308.33 | 310.26 | 308.33 | 40,346 |
| Feb 23 2024 | 308.61 | -0.85 | -0.27% | 309.54 | 311.00 | 306.92 | 23,535 |
| Feb 22 2024 | 309.46 | 2.70 | 0.88% | 308.02 | 310.00 | 307.50 | 21,693 |
| Feb 21 2024 | 306.76 | 0.53 | 0.17% | 307.29 | 307.44 | 303.84 | 20,768 |
| Feb 20 2024 | 306.23 | -5.67 | -1.82% | 310.33 | 312.46 | 304.23 | 27,638 |
| Feb 16 2024 | 311.90 | 0.48 | 0.15% | 309.20 | 314.66 | 309.10 | 12,187 |
| Feb 15 2024 | 311.42 | 4.86 | 1.59% | 303.26 | 311.57 | 303.26 | 31,565 |
| Feb 14 2024 | 306.56 | 6.05 | 2.01% | 299.38 | 306.85 | 299.38 | 23,753 |
| Feb 13 2024 | 300.51 | -4.09 | -1.34% | 300.87 | 303.90 | 298.50 | 25,238 |
| Feb 12 2024 | 304.60 | 0.75 | 0.25% | 302.54 | 304.60 | 301.94 | 39,166 |
| Feb 09 2024 | 303.85 | 6.56 | 2.21% | 297.29 | 304.47 | 296.00 | 22,260 |
| Feb 08 2024 | 297.29 | -2.01 | -0.67% | 298.90 | 298.90 | 295.61 | 18,250 |
| Feb 07 2024 | 299.30 | 2.05 | 0.69% | 296.45 | 300.00 | 296.45 | 23,261 |
| Feb 06 2024 | 297.25 | 3.21 | 1.09% | 298.42 | 298.42 | 294.29 | 24,905 |
| Feb 05 2024 | 294.04 | -5.96 | -1.99% | 299.98 | 299.98 | 294.04 | 16,928 |
| Feb 02 2024 | 300.00 | 2.49 | 0.84% | 297.53 | 300.50 | 297.53 | 19,344 |
| Feb 01 2024 | 297.51 | 8.53 | 2.95% | 288.01 | 298.75 | 288.01 | 41,646 |
| Jan 31 2024 | 288.98 | -9.53 | -3.19% | 296.36 | 297.62 | 288.12 | 47,122 |
| Jan 30 2024 | 298.51 | 0.14 | 0.05% | 297.63 | 299.22 | 295.89 | 11,608 |
| Jan 29 2024 | 298.37 | 0.33 | 0.11% | 285.06 | 300.36 | 285.06 | 18,545 |
