BYD Company Ltd (PK) (BYDDY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.31 | -9.59069767442 | 107.5 | 109.96 | 97.12 | 511729 | 102.69886814 | DR |
| 4 | -21.75 | -18.286531024 | 118.94 | 120.3 | 97.12 | 659947 | 105.50993607 | DR |
| 12 | -5.9 | -5.72315452517 | 103.09 | 120.3 | 79.61 | 754903 | 99.03719773 | DR |
| 26 | 27.32 | 39.1011879204 | 69.87 | 120.3 | 63.5 | 653425 | 94.76381867 | DR |
| 52 | 37.89 | 63.8954468803 | 59.3 | 120.3 | 51.01 | 474721 | 85.75483141 | DR |
| 156 | 21.33 | 28.117585025 | 75.86 | 120.3 | 42.62 | 326248 | 70.69013069 | DR |
| 260 | 82.76 | 573.527373527 | 14.43 | 120.3 | 14.43 | 279217 | 65.41129214 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750195740 | 98.45 | -1.81 | -1.81 | 99.96 | 99.99 | 98.36 | 410605 |
| 1750109100 | 100.26 | -1.01 | -1.00 | 100.25 | 100.985 | 100 | 527815 |
| 1749849720 | 101.27 | -2.73 | -2.63 | 101.1 | 103 | 100.51 | 620926 |
| 1749763680 | 104 | -4.76 | -4.38 | 104.91 | 106.4 | 103.76 | 449113 |
| 1749677220 | 108.76 | 2.12 | 1.99 | 107.5 | 109.96 | 107.49 | 550185 |
| 1749590400 | 106.64 | 5.53 | 5.47 | 105.08 | 107.12 | 104.85 | 690708 |
| 1749504420 | 101.11 | -3.26 | -3.12 | 101.79 | 104 | 100.49 | 467183 |
| 1749244980 | 104.37 | -0.78 | -0.74 | 103.4 | 104.7 | 102.65 | 768637 |
| 1749158580 | 105.145 | 0.28 | 0.27 | 105.35 | 106.235 | 104.68 | 513622 |
| 1749072480 | 104.86 | 2.11 | 2.05 | 103.68 | 105.04 | 103.6 | 463214 |
| 1748985600 | 102.75 | 3.47 | 3.50 | 103.12 | 103.58 | 102.12 | 559174 |
| 1748899200 | 99.28 | 0.28 | 0.28 | 99 | 99.48 | 98.41 | 485445 |
| 1748640240 | 99 | -4.01 | -3.89 | 100.17 | 101.66 | 98.5 | 1028926 |
| 1748553720 | 103.01 | 0.56 | 0.55 | 103.95 | 104.9 | 102 | 588376 |
| 1748467740 | 102.45 | -4.88 | -4.55 | 103.61 | 107.375 | 102.16 | 1072435 |
| 1748381100 | 107.33 | -10.94 | -9.25 | 107.19 | 109 | 106.01 | 1484206 |
| 1748035500 | 118.27 | 1.01 | 0.86 | 117.98 | 118.98 | 116.2 | 453931 |
| 1747949340 | 117.26 | -1.09 | -0.92 | 118 | 118.09 | 116.68 | 620851 |
| 1747862760 | 118.35 | 4 | 3.50 | 118.94 | 120.3 | 115.9 | 783639 |
| 1747776180 | 114.35 | 3.11 | 2.80 | 114.38 | 114.8 | 112 | 453658 |
| 1747689900 | 111.24 | -0.03 | -0.03 | 111.26 | 111.71 | 110.22 | 425799 |
| 1747430400 | 111.27 | 4.2 | 3.92 | 111.21 | 112.285 | 108.04 | 868738 |
| 1747344000 | 107.07 | 0.37 | 0.35 | 108 | 108 | 106.03 | 416850 |
| 1747257600 | 106.7 | 3.75 | 3.64 | 105.87 | 107.57 | 105.8 | 731535 |
| 1747171560 | 102.95 | -3.29 | -3.10 | 102.1 | 104.85 | 101.68 | 713656 |
| 1747084860 | 106.24 | 6.96 | 7.01 | 105.48 | 106.48 | 105 | 702023 |
| 1746825600 | 99.28 | -0.63 | -0.63 | 100 | 100 | 99.07 | 288909 |
| 1746739740 | 99.91 | 1.62 | 1.65 | 99.1 | 100.19 | 98.73 | 397546 |
| 1746653160 | 98.29 | -1.81 | -1.81 | 100.6 | 100.75 | 98.01 | 656232 |
| 1746566880 | 100.1 | 0.48 | 0.48 | 100.19 | 101.17 | 99.54 | 477403 |
| 1746480420 | 99.62 | 0 | 0.00 | 99.62 | 99.62 | 99.62 | 0 |
| 1746221220 | 99.62 | 4.48 | 4.71 | 98.52 | 99.77 | 96.325 | 580126 |
| 1746134940 | 95.14 | 0.01 | 0.01 | 95.9 | 96.4 | 95.025 | 304481 |
| 1746048480 | 95.13 | -1.2 | -1.25 | 95.06 | 97 | 94.17 | 428868 |
| 1745962020 | 96.33 | -2.8 | -2.82 | 96.2 | 98.245 | 95.9 | 631418 |
| 1745875680 | 99.13 | -4.86 | -4.67 | 99.72 | 102 | 98.9 | 784273 |
| 1745616480 | 103.99 | 1.79 | 1.75 | 104.75 | 106 | 102.61 | 551206 |
| 1745529840 | 102.2 | 1.48 | 1.47 | 101.42 | 102.49 | 101.16 | 412359 |
| 1745443560 | 100.72 | 2.52 | 2.57 | 102 | 102.5 | 100.23 | 738542 |
| 1745357340 | 98.2 | 6.5 | 7.09 | 96.3 | 99.17 | 94.88 | 779529 |
| 1745270400 | 91.7 | -0.17 | -0.19 | 92.11 | 92.35 | 90.47 | 697903 |
| 1744925340 | 91.87 | -0.87 | -0.94 | 93.9 | 94.1 | 91.65 | 872802 |
| 1744838940 | 92.74 | -3.63 | -3.77 | 94.85 | 95.1 | 92.37 | 794477 |
| 1744752360 | 96.37 | -2.01 | -2.04 | 97.9 | 98.415 | 96.33 | 632267 |
| 1744666140 | 98.38 | 2.05 | 2.13 | 98.5 | 99.08 | 97.28 | 883765 |
| 1744406940 | 96.33 | 5.97 | 6.61 | 95.42 | 97.45 | 90.36 | 1014390 |
| 1744320120 | 90.36 | 2.86 | 3.27 | 89 | 92.48 | 86.67 | 1248362 |
| 1744234140 | 87.5 | 5.22 | 6.34 | 84.56 | 88 | 82.615 | 1665927 |
| 1744147740 | 82.28 | 1.56 | 1.93 | 86.77 | 87 | 81.09 | 1846213 |
| 1744061220 | 80.72 | -7.44 | -8.44 | 84.6 | 87.66 | 79.61 | 1710358 |
| 1743802020 | 88.16 | -7.5 | -7.84 | 90.1 | 94.44 | 83.5 | 1876803 |
| 1743715440 | 95.66 | -1.94 | -1.99 | 95.17 | 96.1 | 95 | 734154 |
| 1743629040 | 97.6 | -1.12 | -1.13 | 98.23 | 98.45 | 97.2 | 767636 |
| 1743542640 | 98.72 | -2.61 | -2.58 | 99.68 | 101.725 | 97.7 | 913900 |
| 1743456180 | 101.33 | -2.67 | -2.57 | 100.82 | 102.1878 | 100.115 | 1047952 |
| 1743197340 | 104 | -2.09 | -1.97 | 105.5 | 107.21 | 103.45 | 933797 |
| 1743110880 | 106.09 | 3.99 | 3.91 | 105.24 | 107.07 | 101.94 | 926861 |
| 1743024540 | 102.1 | 0.8 | 0.79 | 103.09 | 103.1 | 101.1967 | 734723 |
| 1742938140 | 101.3 | -5.3 | -4.97 | 101.69 | 106.6 | 101.01 | 1187543 |
| 1742851200 | 106.6 | 5.44 | 5.38 | 107.5 | 108.25 | 103.415 | 1248064 |
| 1742592540 | 101.16 | -6.59 | -6.12 | 101.2 | 105.095 | 99.62 | 844574 |
| 1742505960 | 107.75 | -0.73 | -0.67 | 108.89 | 110.52 | 107.5 | 789949 |
| 1742419200 | 108.48 | 3.08 | 2.92 | 108.5 | 109.6 | 104.5067 | 1144403 |
| 1742333400 | 105.4 | 2.7 | 2.63 | 105.08 | 106.08 | 103.688 | 1466225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
