BYD Company Ltd (PK) (BYDDY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.7095 | 7.1568 | 93.75 | 102.66 | 91.3077 | 858772 | 97.49460838 | DR |
| 4 | 30.1695 | 42.9214682032 | 70.29 | 102.66 | 69.42 | 671080 | 87.97464619 | DR |
| 12 | 32.4695 | 47.7562876894 | 67.99 | 102.66 | 63.5 | 386996 | 80.11027497 | DR |
| 26 | 42.2395 | 72.5515286843 | 58.22 | 102.66 | 56.63 | 371771 | 74.77094079 | DR |
| 52 | 52.3595 | 108.855509356 | 48.1 | 102.66 | 47.26 | 335211 | 65.83961031 | DR |
| 156 | 38.9596 | 63.349046096 | 61.4999 | 102.66 | 42.6 | 264948 | 61.24216347 | DR |
| 260 | 87.5095 | 675.749034749 | 12.95 | 102.66 | 8.425 | 238647 | 56.57518611 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740435600 | 98.37 | -2.53 | -2.51 | 100.43 | 100.5 | 97.75 | 1013835 |
| 1740176400 | 100.9 | 2.27 | 2.30 | 102.01 | 102.66 | 100 | 828081 |
| 1740090480 | 98.63 | 4.75 | 5.06 | 98.4 | 99.5 | 95.255 | 1197630 |
| 1740003960 | 93.88 | 0.68 | 0.73 | 94.3 | 94.3 | 93.25 | 469962 |
| 1739917740 | 93.2 | -0.18 | -0.19 | 93.75 | 98 | 91.3077 | 784354 |
| 1739572020 | 93.38 | 5.03 | 5.69 | 93.08 | 94.5 | 91.5 | 898474 |
| 1739485320 | 88.35 | -3.22 | -3.51 | 87.3 | 88.95 | 86.76 | 885020 |
| 1739398920 | 91.565 | 6.69 | 7.89 | 90.01 | 92.12 | 88.45 | 1187753 |
| 1739312940 | 84.87 | -1.75 | -2.02 | 85 | 85.31 | 84 | 659972 |
| 1739226000 | 86.62 | 2.09 | 2.47 | 85.89 | 87.89 | 84.5 | 661431 |
| 1738967160 | 84.53 | 4.98 | 6.26 | 84.3 | 85.56 | 82.13 | 1158180 |
| 1738880400 | 79.55 | 6.79 | 9.33 | 79.8 | 80.4 | 77.28 | 805167 |
| 1738794000 | 72.76 | -0.55 | -0.75 | 72.8 | 73.3 | 72.4 | 258700 |
| 1738708080 | 73.31 | 2.39 | 3.37 | 72.91 | 74.06 | 72 | 316677 |
| 1738621740 | 70.92 | 0.84 | 1.20 | 70.3 | 71.36 | 69.65 | 579149 |
| 1738362000 | 70.08 | -1.52 | -2.12 | 70.9 | 71.49 | 69.94 | 241493 |
| 1738276080 | 71.6 | 1.25 | 1.78 | 70.65 | 72 | 70.3 | 275871 |
| 1738189740 | 70.35 | -0.01 | -0.01 | 70.36 | 71.53 | 70.3 | 285102 |
| 1738103280 | 70.36 | 0.06 | 0.09 | 70.29 | 70.5 | 69.42 | 243670 |
| 1738016820 | 70.3 | -0.22 | -0.31 | 70.1 | 71.3 | 70 | 328589 |
| 1737757440 | 70.52 | 0.9 | 1.29 | 70.11 | 70.91 | 69.91 | 157332 |
| 1737671220 | 69.62 | -1.36 | -1.92 | 70.01 | 70.98 | 69.18 | 222827 |
| 1737584640 | 70.98 | 0.32 | 0.45 | 70.68 | 71.27 | 70.68 | 210022 |
| 1737498540 | 70.66 | 2.57 | 3.77 | 70.56 | 71.5 | 69.17 | 350781 |
| 1737152880 | 68.09 | 1.34 | 2.01 | 67.01 | 68.74 | 67.01 | 295491 |
| 1737066420 | 66.75 | -0.06 | -0.09 | 66.989999 | 66.989999 | 66.5 | 163484 |
| 1736979720 | 66.81 | 0.65 | 0.98 | 66.22 | 67.099999 | 66.209999 | 163043 |
| 1736893380 | 66.16 | 2.46 | 3.86 | 65.55 | 66.599999 | 65.349999 | 287967 |
| 1736806800 | 63.7 | -0.45 | -0.70 | 63.55 | 64.3 | 63.5 | 184284 |
| 1736547720 | 64.15 | -1.35 | -2.06 | 65.23 | 65.23 | 64.06 | 199836 |
| 1736375340 | 65.5 | -1.23 | -1.84 | 65.05 | 66 | 65.05 | 279397 |
| 1736288940 | 66.73 | 0.58 | 0.88 | 67.36 | 67.38 | 66.18 | 166447 |
| 1736202360 | 66.15 | -1.19 | -1.77 | 67 | 68 | 65.86 | 437250 |
| 1735942980 | 67.34 | 0.74 | 1.11 | 66.9 | 67.36 | 66.65 | 245562 |
| 1735856700 | 66.599999 | -1.37 | -2.02 | 67 | 67.5 | 66.4 | 388505 |
| 1735683960 | 67.97 | -0.56 | -0.82 | 68 | 68.56 | 67.7 | 169534 |
| 1735597740 | 68.53 | -1.51 | -2.16 | 69.7 | 71 | 68.37 | 168268 |
| 1735338000 | 70.044 | -1.05 | -1.47 | 70.78 | 70.78 | 69.7 | 285430 |
| 1735252020 | 71.09 | -0.06 | -0.08 | 70.99 | 71.45 | 70.56 | 95276 |
| 1735078200 | 71.15 | 2.06 | 2.98 | 70.52 | 71.38 | 69.795 | 116312 |
| 1734992400 | 69.09 | -0.01 | -0.01 | 69.075 | 70 | 69.05 | 112794 |
| 1734733200 | 69.1 | 0.41 | 0.60 | 68.16 | 69.44 | 68 | 308648 |
| 1734646800 | 68.69 | 0.84 | 1.24 | 68.74 | 69.35 | 68.52 | 188795 |
| 1734560940 | 67.85 | -1.14 | -1.65 | 69.87 | 70 | 67.77 | 220334 |
| 1734474360 | 68.99 | 1.81 | 2.69 | 68.22 | 69.39 | 68.22 | 176690 |
| 1734388140 | 67.18 | -2 | -2.89 | 67.15 | 68.6 | 67.11 | 228467 |
| 1734128940 | 69.18 | -2.09 | -2.93 | 69.5 | 69.99 | 68.74 | 158694 |
| 1734042480 | 71.27 | 0.93 | 1.32 | 71 | 71.88 | 70.775 | 136052 |
| 1733955900 | 70.34 | 0.2 | 0.29 | 70.43 | 70.43 | 69.8 | 189311 |
| 1733869200 | 70.14 | -2.52 | -3.47 | 70.78 | 71.58 | 69.9 | 221797 |
| 1733782800 | 72.66 | 4.66 | 6.85 | 71.96 | 73.36 | 69.55 | 569849 |
| 1733523600 | 68 | 2.17 | 3.30 | 67.9 | 68.75 | 67.9 | 221944 |
| 1733437500 | 65.83 | -0.76 | -1.14 | 66 | 66.45 | 65.709999 | 166389 |
| 1733350980 | 66.59 | -0.51 | -0.76 | 67 | 67.7 | 66.25 | 351532 |
| 1733264700 | 67.099999 | -0.18 | -0.27 | 67.99 | 67.99 | 66.73 | 367332 |
| 1733178180 | 67.28 | 1.37 | 2.08 | 66.75 | 67.3 | 66.4 | 181816 |
| 1732918200 | 65.91 | -0.77 | -1.15 | 65.989999 | 66.94 | 65.019999 | 144892 |
| 1732746540 | 66.68 | 0.96 | 1.46 | 66.15 | 66.709999 | 66.01 | 256021 |
| 1732660140 | 65.72 | -0.94 | -1.41 | 66.209999 | 66.8 | 65.55 | 284677 |
| 1732573560 | 66.66 | -0.12 | -0.18 | 66.5 | 66.9 | 66.28 | 183922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
