OTC:BYDDF | Historical Stock Price | BYD CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.05$2.19$4.54$9.43$19.582009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2013-12-31$1.63$1.63234,300
2013-12-30$1.56$1.56150,300
2013-12-27$1.57$1.57222,300
2013-12-26$1.58$1.5844,400
2013-12-24$1.57$1.5784,900
2013-12-23$1.55$1.55468,900
2013-12-20$1.56$1.56153,000
2013-12-19$1.59$1.59138,000
2013-12-18$1.62$1.6281,600
2013-12-17$1.63$1.6366,900
2013-12-16$1.67$1.67500,400
2013-12-13$1.66$1.66242,700
2013-12-12$1.68$1.68124,800
2013-12-11$1.63$1.63160,800
2013-12-10$1.70$1.70288,600
2013-12-09$1.73$1.73144,000
2013-12-06$1.75$1.75227,100
2013-12-05$1.72$1.72241,800
2013-12-04$1.66$1.66108,900
2013-12-03$1.63$1.63263,700
2013-12-02$1.63$1.63276,600
2013-11-29$1.66$1.6636,000
2013-11-27$1.66$1.66305,100
2013-11-26$1.62$1.6254,900
2013-11-25$1.63$1.6367,200
2013-11-22$1.65$1.65135,300
2013-11-21$1.63$1.6370,500
2013-11-20$1.62$1.62104,100
2013-11-19$1.61$1.61156,900
2013-11-18$1.66$1.66218,400
2013-11-15$1.63$1.63258,900
2013-11-14$1.59$1.59124,800
2013-11-13$1.55$1.55165,000
2013-11-12$1.58$1.58104,400
2013-11-11$1.61$1.6184,000
2013-11-08$1.61$1.6176,200
2013-11-07$1.59$1.59103,800
2013-11-06$1.66$1.66123,000
2013-11-05$1.68$1.68236,400
2013-11-04$1.63$1.63156,300
2013-11-01$1.64$1.6465,700
2013-10-31$1.64$1.64124,200
2013-10-30$1.65$1.65145,200
2013-10-29$1.62$1.62564,300
2013-10-28$1.68$1.68183,900
2013-10-25$1.67$1.67211,200
2013-10-24$1.70$1.70236,100
2013-10-23$1.71$1.71309,900
2013-10-22$1.74$1.74183,300
2013-10-21$1.76$1.76427,500
2013-10-18$1.68$1.68397,500
2013-10-17$1.64$1.64116,100
2013-10-16$1.65$1.6574,100
2013-10-15$1.63$1.6372,900
2013-10-14$1.65$1.6562,100
2013-10-11$1.65$1.6592,100
2013-10-10$1.67$1.67184,800
2013-10-09$1.64$1.64230,700
2013-10-08$1.59$1.59325,500
2013-10-07$1.66$1.661,018,800
2013-10-04$1.57$1.57647,700
2013-10-03$1.53$1.53537,900
2013-10-02$1.53$1.53485,400
2013-10-01$1.49$1.49312,900
2013-09-30$1.47$1.47520,500
2013-09-27$1.44$1.44139,200
2013-09-26$1.46$1.4676,500
2013-09-25$1.45$1.45753,000
2013-09-24$1.49$1.49218,400
2013-09-23$1.48$1.481,107,000
2013-09-20$1.40$1.40362,700
2013-09-19$1.42$1.42263,400
2013-09-18$1.46$1.46102,900
2013-09-17$1.49$1.49540,000
2013-09-16$1.48$1.48396,000
2013-09-13$1.49$1.49297,600
2013-09-12$1.46$1.46417,300
2013-09-11$1.45$1.45962,700
2013-09-10$1.34$1.34178,800
2013-09-09$1.33$1.33115,800
2013-09-06$1.32$1.321,474,500
2013-09-05$1.23$1.23163,200
2013-09-04$1.25$1.25178,800
2013-09-03$1.26$1.26426,900
2013-08-30$1.19$1.19477,300
2013-08-29$1.21$1.21140,100
2013-08-28$1.18$1.18167,100
2013-08-27$1.23$1.23408,600
2013-08-26$1.23$1.23755,100
2013-08-23$1.38$1.38678,900
2013-08-22$1.37$1.37222,000
2013-08-21$1.30$1.3096,300
2013-08-20$1.31$1.3128,500
2013-08-19$1.32$1.32148,500
2013-08-16$1.31$1.3148,600
2013-08-15$1.27$1.2799,300
2013-08-14$1.32$1.32116,700
2013-08-13$1.32$1.3290,300
2013-08-12$1.32$1.3252,800
2013-08-09$1.33$1.33330,300
2013-08-08$1.32$1.32324,600
2013-08-07$1.32$1.3240,200
2013-08-06$1.34$1.34513,000
2013-08-05$1.29$1.29298,500
2013-08-02$1.30$1.30250,500
2013-08-01$1.33$1.33120,000
2013-07-31$1.31$1.31207,900
2013-07-30$1.34$1.34101,100
2013-07-29$1.34$1.34218,100
2013-07-26$1.35$1.35153,900
2013-07-25$1.37$1.3733,600
2013-07-24$1.36$1.36107,100
2013-07-23$1.37$1.37152,400
2013-07-22$1.35$1.3555,500
2013-07-19$1.35$1.3583,700
2013-07-18$1.36$1.36169,800
2013-07-17$1.37$1.37304,200
2013-07-16$1.38$1.38355,200
2013-07-15$1.36$1.36418,200
2013-07-12$1.22$1.2289,100
2013-07-11$1.23$1.23164,700
2013-07-10$1.21$1.21562,200
2013-07-09$1.21$1.21183,600
2013-07-08$1.25$1.25229,500
2013-07-05$1.20$1.2057,300
2013-07-03$1.20$1.2033,900
2013-07-02$1.22$1.22199,200
2013-07-01$1.12$1.1298,100
2013-06-28$1.11$1.1197,500
2013-06-27$1.11$1.1174,100
2013-06-26$1.16$1.16172,200
2013-06-25$1.08$1.08188,400
2013-06-24$1.11$1.11321,600
2013-06-21$1.24$1.24184,500
2013-06-20$1.27$1.27556,200
2013-06-19$1.37$1.37192,600
2013-06-18$1.41$1.41348,000
2013-06-17$1.36$1.36107,100
2013-06-14$1.33$1.3366,900
2013-06-13$1.30$1.30242,700
2013-06-12$1.32$1.3299,300
2013-06-11$1.34$1.3477,100
2013-06-10$1.34$1.34138,000
2013-06-07$1.40$1.4032,700
2013-06-06$1.42$1.42432,600
2013-06-05$1.37$1.37288,600
2013-06-04$1.40$1.4068,700
2013-06-03$1.42$1.42208,800
2013-05-31$1.46$1.46233,100
2013-05-30$1.49$1.49281,400
2013-05-29$1.48$1.481,243,800
2013-05-28$1.42$1.42453,900
2013-05-24$1.35$1.35202,200
2013-05-23$1.32$1.32657,300
2013-05-22$1.39$1.39454,500
2013-05-21$1.43$1.43253,800
2013-05-20$1.45$1.45239,700
2013-05-17$1.46$1.46277,800
2013-05-16$1.45$1.452,847,600
2013-05-15$1.41$1.41597,000
2013-05-14$1.37$1.37267,600
2013-05-13$1.34$1.34454,200
2013-05-10$1.33$1.33585,300
2013-05-09$1.32$1.32656,400
2013-05-08$1.26$1.26250,200
2013-05-07$1.27$1.27617,700
2013-05-06$1.25$1.25284,100
2013-05-03$1.23$1.23190,200
2013-05-02$1.17$1.17189,900
2013-05-01$1.19$1.19247,200
2013-04-30$1.18$1.18332,400
2013-04-29$1.22$1.22673,200
2013-04-26$1.20$1.20127,200
2013-04-25$1.15$1.15350,700
2013-04-24$1.11$1.1185,500
2013-04-23$1.09$1.09140,400
2013-04-22$1.08$1.0871,400
2013-04-19$1.03$1.03186,900
2013-04-18$0.95$0.9580,700
2013-04-17$0.94$0.94600,600
2013-04-16$0.95$0.9578,000
2013-04-15$0.93$0.93600,600
2013-04-12$0.96$0.9680,400
2013-04-11$0.97$0.9780,700
2013-04-10$0.99$0.9942,000
2013-04-09$0.98$0.98118,800
2013-04-08$0.98$0.9839,000
2013-04-05$0.94$0.94116,700
2013-04-04$0.98$0.98143,400
2013-04-03$0.98$0.98150,600
2013-04-02$1.03$1.0360,900
2013-04-01$1.04$1.04237,600
2013-03-28$1.05$1.0599,600
2013-03-27$1.06$1.06136,500
2013-03-26$1.07$1.07159,300
2013-03-25$1.03$1.03359,700
2013-03-22$1.07$1.0766,000
2013-03-21$1.04$1.04184,200
2013-03-20$1.10$1.10265,200
2013-03-19$0.99$0.99131,100
2013-03-18$1.00$1.00234,600
2013-03-15$1.01$1.01786,600
2013-03-14$1.12$1.12349,200
2013-03-13$1.12$1.12249,300
2013-03-12$1.17$1.1776,200
2013-03-11$1.18$1.1898,700
2013-03-08$1.19$1.19126,300
2013-03-07$1.23$1.23205,200
2013-03-06$1.25$1.25144,000
2013-03-05$1.25$1.25505,200
2013-03-04$1.20$1.20184,800
2013-03-01$1.19$1.19159,600
2013-02-28$1.16$1.16573,900
2013-02-27$1.23$1.23311,700
2013-02-26$1.22$1.22388,800
2013-02-25$1.26$1.2674,400
2013-02-22$1.31$1.31197,700
2013-02-21$1.27$1.27356,100
2013-02-20$1.29$1.29417,900
2013-02-19$1.27$1.27786,000
2013-02-15$1.37$1.371,017,300
2013-02-14$1.28$1.28152,100
2013-02-13$1.24$1.24251,400
2013-02-12$1.23$1.23321,000
2013-02-11$1.23$1.23152,700
2013-02-08$1.24$1.24369,300
2013-02-07$1.23$1.23781,500
2013-02-06$1.16$1.16130,500
2013-02-05$1.11$1.1164,800
2013-02-04$1.11$1.11152,400
2013-02-01$1.12$1.12155,400
2013-01-31$1.12$1.1261,800
2013-01-30$1.12$1.1291,800
2013-01-29$1.12$1.12177,300
2013-01-28$1.11$1.11246,600
2013-01-25$1.10$1.10434,700
2013-01-24$1.15$1.15352,200
2013-01-23$1.13$1.13203,700
2013-01-22$1.13$1.13404,400
2013-01-18$1.15$1.151,016,700
2013-01-17$1.11$1.11308,400
2013-01-16$1.15$1.15122,400
2013-01-15$1.16$1.16220,200
2013-01-14$1.14$1.14405,300
2013-01-11$1.12$1.12497,400
2013-01-10$1.10$1.10314,100
2013-01-09$1.12$1.12388,800
2013-01-08$1.02$1.02135,900
2013-01-07$1.00$1.00139,200
2013-01-04$0.99$0.99444,600
2013-01-03$1.00$1.00187,200
2013-01-02$1.02$1.02281,100