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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$1.75$1.75621,600
2016-12-29$1.79$1.79167,700
2016-12-28$1.74$1.7488,200
2016-12-27$1.73$1.74491,700
2016-12-23$1.74$1.741,219,800
2016-12-22$1.76$1.76231,600
2016-12-21$1.77$1.78116,400
2016-12-20$1.80$1.81129,900
2016-12-19$1.81$1.81184,200
2016-12-16$1.82$1.82111,000
2016-12-15$1.83$1.84456,900
2016-12-14$1.80$1.80144,000
2016-12-13$1.85$1.85119,100
2016-12-12$1.80$1.81295,200
2016-12-09$1.86$1.86162,000
2016-12-08$1.91$1.91930,900
2016-12-07$1.92$1.92209,100
2016-12-06$1.92$1.93452,400
2016-12-05$1.90$1.90458,400
2016-12-02$1.93$1.93292,200
2016-12-01$1.96$1.97271,500
2016-11-30$2.02$2.0236,900
2016-11-29$2.03$2.03202,200
2016-11-28$2.03$2.04561,900
2016-11-25$1.97$1.98129,000
2016-11-23$1.95$1.95111,600
2016-11-22$1.98$1.99697,200
2016-11-21$1.98$1.99686,400
2016-11-18$1.98$1.98201,600
2016-11-17$1.96$1.96665,100
2016-11-16$1.97$1.97255,300
2016-11-15$1.98$1.99232,800
2016-11-14$1.97$1.97436,800
2016-11-11$2.02$2.03512,700
2016-11-10$2.08$2.09266,700
2016-11-09$2.12$2.12605,700
2016-11-08$2.15$2.15146,100
2016-11-07$2.16$2.16191,400
2016-11-04$2.07$2.07175,800
2016-11-03$2.13$2.13316,500
2016-11-02$2.16$2.161,061,100
2016-11-01$2.18$2.18104,100
2016-10-31$2.18$2.1987,300
2016-10-28$2.19$2.1992,400
2016-10-27$2.22$2.2370,200
2016-10-26$2.28$2.2836,900
2016-10-25$2.29$2.2951,900
2016-10-24$2.27$2.27182,400
2016-10-21$2.21$2.2245,000
2016-10-20$2.22$2.2321,600
2016-10-19$2.22$2.22156,300
2016-10-18$2.24$2.2449,800
2016-10-17$2.15$2.1658,200
2016-10-14$2.18$2.1958,800
2016-10-13$2.17$2.17135,600
2016-10-12$2.18$2.19127,200
2016-10-11$2.19$2.1977,700
2016-10-10$2.24$2.2433,000
2016-10-07$2.22$2.2237,200
2016-10-06$2.23$2.23275,400
2016-10-05$2.22$2.2390,900
2016-10-04$2.21$2.2283,400
2016-10-03$2.20$2.21283,500
2016-09-30$2.23$2.2488,200
2016-09-29$2.24$2.2498,400
2016-09-28$2.27$2.2743,500
2016-09-27$2.26$2.2688,800
2016-09-26$2.24$2.24165,600
2016-09-23$2.30$2.3193,000
2016-09-22$2.33$2.3468,700
2016-09-21$2.32$2.33219,600
2016-09-20$2.29$2.2927,300
2016-09-19$2.28$2.28140,100
2016-09-16$2.28$2.2851,300
2016-09-15$2.31$2.3198,400
2016-09-14$2.27$2.27120,900
2016-09-13$2.27$2.27169,800
2016-09-12$2.33$2.33237,000
2016-09-09$2.35$2.35450,900
2016-09-08$2.42$2.42111,600
2016-09-07$2.43$2.43140,400
2016-09-06$2.43$2.43262,200
2016-09-02$2.33$2.33194,100
2016-09-01$2.32$2.32222,300
2016-08-31$2.33$2.34279,300
2016-08-30$2.32$2.32456,600
2016-08-29$2.26$2.26285,600
2016-08-26$2.17$2.1792,400
2016-08-25$2.17$2.18147,900
2016-08-24$2.21$2.21116,700
2016-08-23$2.17$2.1853,400
2016-08-22$2.17$2.18129,900
2016-08-19$2.19$2.19154,800
2016-08-18$2.22$2.2299,900
2016-08-17$2.22$2.22171,000
2016-08-16$2.22$2.22118,500
2016-08-15$2.24$2.2558,200
2016-08-12$2.24$2.24102,300
2016-08-11$2.23$2.24179,100
2016-08-10$2.14$2.1572,600
2016-08-09$2.15$2.1631,800
2016-08-08$2.15$2.15111,600
2016-08-05$2.14$2.14134,400
2016-08-04$2.13$2.1394,800
2016-08-03$2.10$2.10119,700
2016-08-02$2.11$2.1189,700
2016-08-01$2.13$2.14128,100
2016-07-29$2.14$2.14164,700
2016-07-28$2.15$2.16122,100
2016-07-27$2.17$2.17183,300
2016-07-26$2.22$2.2377,400
2016-07-25$2.22$2.22132,900
2016-07-22$2.20$2.20298,500
2016-07-21$2.24$2.24155,700
2016-07-20$2.26$2.27145,200
2016-07-19$2.24$2.24241,800
2016-07-18$2.26$2.27310,800
2016-07-15$2.22$2.22459,300
2016-07-14$2.11$2.11201,300
2016-07-13$2.07$2.07123,900
2016-07-12$2.06$2.06192,600
2016-07-11$2.04$2.04394,800
2016-07-08$2.05$2.05163,200
2016-07-07$2.00$2.00369,600
2016-07-06$1.95$1.95131,400
2016-07-05$1.94$1.95302,100
2016-07-01$2.01$2.02106,500
2016-06-30$2.00$2.0060,300
2016-06-29$2.00$2.00603,900
2016-06-28$1.97$1.971,074,000
2016-06-27$1.88$1.89120,300
2016-06-24$1.91$1.92128,400
2016-06-23$2.00$2.00191,100
2016-06-22$1.99$1.99105,300
2016-06-21$1.96$1.9695,100
2016-06-20$1.93$1.9492,100
2016-06-17$1.89$1.9037,200
2016-06-16$1.86$1.86119,700
2016-06-15$1.89$1.908,700
2016-06-14$1.84$1.85194,400
2016-06-13$1.90$1.9073,200
2016-06-10$1.94$1.9428,200
2016-06-09$1.95$1.96239,400
2016-06-08$2.00$2.0056,100
2016-06-07$2.03$2.03114,000
2016-06-06$2.02$2.03426,900
2016-06-03$1.96$1.9749,200
2016-06-02$1.91$1.9223,100
2016-06-01$1.91$1.9137,800
2016-05-31$1.94$1.9469,000
2016-05-27$1.90$1.9066,300
2016-05-26$1.89$1.9053,700
2016-05-25$1.87$1.8868,100
2016-05-24$1.88$1.88101,400
2016-05-23$1.80$1.8039,000
2016-05-20$1.80$1.8161,800
2016-05-19$1.82$1.8228,500
2016-05-18$1.81$1.8195,100
2016-05-17$1.82$1.8237,500
2016-05-16$1.83$1.83126,900
2016-05-13$1.79$1.79256,200
2016-05-12$1.80$1.8184,900
2016-05-11$1.79$1.8033,000
2016-05-10$1.82$1.8297,500
2016-05-09$1.78$1.7954,300
2016-05-06$1.84$1.8431,200
2016-05-05$1.87$1.8878,300
2016-05-04$1.88$1.88180,300
2016-05-03$1.92$1.9280,700
2016-05-02$1.95$1.9655,800
2016-04-29$1.96$1.9688,500
2016-04-28$1.96$1.96249,000
2016-04-27$1.93$1.9466,000
2016-04-26$1.90$1.90161,700
2016-04-25$1.87$1.8787,900
2016-04-22$1.90$1.90123,300
2016-04-21$1.88$1.88110,700
2016-04-20$1.89$1.90604,200
2016-04-19$1.92$1.93186,900
2016-04-18$1.89$1.89233,100
2016-04-15$1.85$1.8587,000
2016-04-14$1.86$1.86131,700
2016-04-13$1.89$1.90131,400
2016-04-12$1.82$1.82427,200
2016-04-11$1.75$1.7599,300
2016-04-08$1.76$1.7790,300
2016-04-07$1.75$1.75202,200
2016-04-06$1.79$1.8054,600
2016-04-05$1.75$1.76150,600
2016-04-04$1.86$1.8656,400
2016-04-01$1.87$1.88375,900
2016-03-31$1.91$1.9250,100
2016-03-30$1.91$1.92108,000
2016-03-29$1.93$1.94237,000
2016-03-28$1.85$1.85108,600
2016-03-24$1.80$1.8136,300
2016-03-23$1.83$1.8327,900
2016-03-22$1.81$1.8165,100
2016-03-21$1.85$1.85130,500
2016-03-18$1.87$1.8780,100
2016-03-17$1.84$1.8585,800
2016-03-16$1.78$1.79192,000
2016-03-15$1.80$1.80116,400
2016-03-14$1.82$1.8253,400
2016-03-11$1.80$1.8069,900
2016-03-10$1.73$1.7335,700
2016-03-09$1.74$1.7453,400
2016-03-08$1.76$1.7679,200
2016-03-07$1.80$1.8077,400
2016-03-04$1.84$1.85269,700
2016-03-03$1.76$1.76141,900
2016-03-02$1.73$1.73184,800
2016-03-01$1.71$1.72242,700
2016-02-29$1.66$1.66133,200
2016-02-26$1.66$1.67131,400
2016-02-25$1.60$1.6020,100
2016-02-24$1.62$1.6293,300
2016-02-23$1.63$1.637,800
2016-02-22$1.66$1.66168,000
2016-02-19$1.59$1.5959,100
2016-02-18$1.60$1.6090,600
2016-02-17$1.63$1.63112,200
2016-02-16$1.57$1.57234,600
2016-02-12$1.41$1.41412,200
2016-02-11$1.43$1.4451,600
2016-02-10$1.49$1.5078,600
2016-02-09$1.46$1.4624,300
2016-02-08$1.47$1.47170,700
2016-02-05$1.51$1.52135,900
2016-02-04$1.52$1.52112,500
2016-02-03$1.52$1.5217,100
2016-02-02$1.53$1.53347,400
2016-02-01$1.52$1.5228,800
2016-01-29$1.51$1.5166,900
2016-01-28$1.49$1.4926,100
2016-01-27$1.48$1.48151,200
2016-01-26$1.56$1.56109,800
2016-01-25$1.53$1.5339,000
2016-01-22$1.55$1.55128,100
2016-01-21$1.50$1.5073,500
2016-01-20$1.52$1.52172,500
2016-01-19$1.62$1.621,585,500
2016-01-15$1.51$1.51589,500
2016-01-14$1.61$1.61126,600
2016-01-13$1.54$1.5474,700
2016-01-12$1.59$1.60112,200
2016-01-11$1.54$1.54453,900
2016-01-08$1.61$1.62272,100
2016-01-07$1.61$1.61755,700
2016-01-06$1.72$1.7358,200
2016-01-05$1.74$1.74105,600
2016-01-04$1.76$1.76241,200