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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.66$1.67573,900
2019-12-30$1.65$1.662,571,000
2019-12-27$1.60$1.611,621,500
2019-12-26$1.60$1.611,038,300
2019-12-24$1.59$1.60227,100
2019-12-23$1.58$1.59929,100
2019-12-20$1.60$1.61382,200
2019-12-19$1.60$1.61358,800
2019-12-18$1.61$1.62984,000
2019-12-17$1.66$1.671,921,500
2019-12-16$1.63$1.642,164,200
2019-12-13$1.62$1.63384,900
2019-12-12$1.59$1.60977,700
2019-12-11$1.59$1.60283,800
2019-12-10$1.57$1.58364,200
2019-12-09$1.57$1.58108,000
2019-12-06$1.58$1.59313,800
2019-12-05$1.59$1.60132,000
2019-12-04$1.59$1.6096,000
2019-12-03$1.57$1.58198,600
2019-12-02$1.57$1.58478,500
2019-11-29$1.59$1.60228,000
2019-11-27$1.63$1.64145,800
2019-11-26$1.64$1.65147,600
2019-11-25$1.63$1.64227,400
2019-11-22$1.61$1.62359,400
2019-11-21$1.60$1.61593,400
2019-11-20$1.60$1.61331,500
2019-11-19$1.62$1.631,563,000
2019-11-18$1.62$1.63844,500
2019-11-15$1.62$1.63622,800
2019-11-14$1.62$1.63655,800
2019-11-13$1.62$1.63474,300
2019-11-12$1.63$1.64360,000
2019-11-11$1.65$1.66270,300
2019-11-08$1.67$1.68278,100
2019-11-07$1.67$1.68730,800
2019-11-06$1.61$1.62145,800
2019-11-05$1.63$1.64147,300
2019-11-04$1.63$1.64668,100
2019-11-01$1.61$1.62754,200
2019-10-31$1.57$1.583,020,400
2019-10-30$1.61$1.621,937,400
2019-10-29$1.65$1.663,168,000
2019-10-28$1.69$1.70602,700
2019-10-25$1.64$1.65247,500
2019-10-24$1.63$1.641,659,300
2019-10-23$1.64$1.65234,000
2019-10-22$1.62$1.63426,300
2019-10-21$1.63$1.64634,500
2019-10-18$1.64$1.65726,300
2019-10-17$1.64$1.65132,900
2019-10-16$1.64$1.65792,600
2019-10-15$1.64$1.65262,200
2019-10-14$1.65$1.66275,100
2019-10-11$1.65$1.66553,500
2019-10-10$1.63$1.641,444,200
2019-10-09$1.62$1.63468,600
2019-10-08$1.64$1.65521,700
2019-10-07$1.64$1.65149,400
2019-10-04$1.63$1.64289,200
2019-10-03$1.64$1.65316,200
2019-10-02$1.64$1.65135,900
2019-10-01$1.66$1.67145,200
2019-09-30$1.67$1.68153,000
2019-09-27$1.66$1.67786,300
2019-09-26$1.66$1.67723,000
2019-09-25$1.67$1.68543,300
2019-09-24$1.72$1.73100,200
2019-09-23$1.73$1.74809,100
2019-09-20$1.76$1.77448,800
2019-09-19$1.78$1.79118,800
2019-09-18$1.80$1.81861,000
2019-09-17$1.79$1.80380,400
2019-09-16$1.81$1.82549,600
2019-09-13$1.82$1.83542,700
2019-09-12$1.76$1.77339,300
2019-09-11$1.81$1.82483,300
2019-09-10$1.77$1.78299,100
2019-09-09$1.79$1.80343,200
2019-09-06$1.76$1.77471,000
2019-09-05$1.74$1.75306,000
2019-09-04$1.68$1.69225,600
2019-09-03$1.69$1.70404,700
2019-08-30$1.74$1.75318,000
2019-08-29$1.67$1.68397,200
2019-08-28$1.63$1.64369,900
2019-08-27$1.63$1.64520,800
2019-08-26$1.67$1.68631,800
2019-08-23$1.64$1.657,069,800
2019-08-22$1.73$1.741,639,800
2019-08-21$1.82$1.833,972,300
2019-08-20$1.84$1.85213,900
2019-08-19$1.84$1.85353,100
2019-08-16$1.80$1.81522,600
2019-08-15$1.80$1.81639,300
2019-08-14$1.79$1.80290,700
2019-08-13$1.84$1.85419,100
2019-08-12$1.83$1.84285,000
2019-08-09$1.86$1.87127,200
2019-08-08$1.88$1.90383,100
2019-08-07$1.85$1.86660,900
2019-08-06$1.92$1.93501,300
2019-08-05$1.92$1.93331,500
2019-08-02$2.01$2.02163,200
2019-08-01$2.03$2.04235,200
2019-07-31$2.08$2.1055,800
2019-07-30$2.11$2.1242,600
2019-07-29$2.13$2.14381,300
2019-07-26$2.16$2.17256,800
2019-07-25$2.09$2.10129,300
2019-07-24$2.13$2.14141,600
2019-07-23$2.10$2.12237,300
2019-07-22$2.05$2.0764,500
2019-07-19$2.05$2.0692,400
2019-07-18$2.04$2.06137,700
2019-07-17$2.07$2.0848,600
2019-07-16$2.04$2.05104,700
2019-07-15$2.05$2.06163,200
2019-07-12$2.02$2.0480,400
2019-07-11$2.03$2.04228,900
2019-07-10$2.04$2.05174,900
2019-07-09$2.03$2.0537,800
2019-07-08$2.00$2.01108,300
2019-07-05$2.04$2.0587,900
2019-07-03$2.09$2.1061,800
2019-07-02$2.08$2.0993,600
2019-07-01$2.04$2.0558,200
2019-06-28$2.01$2.02152,100
2019-06-27$2.00$2.01190,200
2019-06-26$1.98$1.9994,800
2019-06-25$2.00$2.01174,300
2019-06-24$2.01$2.02183,000
2019-06-21$2.01$2.0281,300
2019-06-20$2.03$2.04146,700
2019-06-19$2.00$2.0192,400
2019-06-18$1.98$2.00409,200
2019-06-17$1.95$1.9693,600
2019-06-14$1.93$1.95245,100
2019-06-13$1.97$1.98271,500
2019-06-12$1.99$2.0129,400
2019-06-11$2.03$2.0599,300
2019-06-10$2.00$2.00190,500
2019-06-07$2.04$2.04186,000
2019-06-06$2.02$2.02324,300
2019-06-05$1.91$1.92260,700
2019-06-04$1.95$1.95261,900
2019-06-03$1.96$1.96192,900
2019-05-31$1.94$1.94306,900
2019-05-30$1.99$1.9949,500
2019-05-29$2.01$2.01256,800
2019-05-28$2.01$2.01136,500
2019-05-24$1.93$1.93159,900
2019-05-23$1.91$1.91225,300
2019-05-22$1.97$1.97118,800
2019-05-21$1.99$2.00381,300
2019-05-20$1.97$1.97604,800
2019-05-17$2.02$2.02553,800
2019-05-16$2.08$2.091,001,100
2019-05-15$2.09$2.0982,500
2019-05-14$2.07$2.07242,700
2019-05-13$2.02$2.03211,500
2019-05-10$2.12$2.12318,000
2019-05-09$2.08$2.09827,100
2019-05-08$2.13$2.13423,900
2019-05-07$2.14$2.14660,000
2019-05-06$2.20$2.20422,400
2019-05-03$2.29$2.2975,000
2019-05-02$2.27$2.28183,600
2019-05-01$2.26$2.26129,600
2019-04-30$2.26$2.26242,700
2019-04-29$2.26$2.26638,700
2019-04-26$2.26$2.26236,400
2019-04-25$2.24$2.25241,800
2019-04-24$2.30$2.31214,200
2019-04-23$2.37$2.38314,100
2019-04-22$2.40$2.40154,200
2019-04-18$2.43$2.43320,100
2019-04-17$2.47$2.471,794,900
2019-04-16$2.22$2.23199,500
2019-04-15$2.23$2.23448,500
2019-04-12$2.22$2.22354,000
2019-04-11$2.20$2.21944,400
2019-04-10$2.23$2.23414,600
2019-04-09$2.19$2.20277,500
2019-04-08$2.18$2.1890,300
2019-04-05$2.15$2.16340,200
2019-04-04$2.15$2.15565,800
2019-04-03$2.13$2.13353,100
2019-04-02$2.10$2.10192,600
2019-04-01$2.06$2.06228,600
2019-03-29$2.02$2.03280,200
2019-03-28$2.02$2.03560,700
2019-03-27$2.02$2.03440,100
2019-03-26$2.13$2.13318,600
2019-03-25$2.12$2.13307,200
2019-03-22$2.13$2.13264,000
2019-03-21$2.15$2.1586,700
2019-03-20$2.13$2.14168,600
2019-03-19$2.12$2.1254,000
2019-03-18$2.13$2.13775,500
2019-03-15$2.09$2.09145,800
2019-03-14$2.02$2.0292,400
2019-03-13$2.00$2.00282,900
2019-03-12$2.02$2.02114,600
2019-03-11$2.00$2.01506,700
2019-03-08$2.01$2.02348,300
2019-03-07$2.09$2.10168,300
2019-03-06$2.10$2.10159,600
2019-03-05$2.11$2.11151,800
2019-03-04$2.06$2.061,038,600
2019-03-01$2.13$2.14349,800
2019-02-28$2.14$2.14200,400
2019-02-27$2.13$2.131,476,600
2019-02-26$2.20$2.20826,500
2019-02-25$2.28$2.28447,000
2019-02-22$2.14$2.14168,600
2019-02-21$2.12$2.12224,700
2019-02-20$2.13$2.14200,400
2019-02-19$2.11$2.11561,000
2019-02-15$2.17$2.17579,900
2019-02-14$2.21$2.21624,900
2019-02-13$2.16$2.16163,200
2019-02-12$2.09$2.09478,800
2019-02-11$2.01$2.01108,600
2019-02-08$1.98$1.99213,000
2019-02-07$2.01$2.01226,200
2019-02-06$2.04$2.04154,800
2019-02-05$2.06$2.06459,600
2019-02-04$2.02$2.02216,600
2019-02-01$2.00$2.00360,900
2019-01-31$1.97$1.98856,200
2019-01-30$1.96$1.96271,800
2019-01-29$1.96$1.96382,500
2019-01-28$2.00$2.00616,800
2019-01-25$2.00$2.00130,500
2019-01-24$1.97$1.97666,900
2019-01-23$1.92$1.93234,600
2019-01-22$1.87$1.88307,500
2019-01-18$1.90$1.90967,500
2019-01-17$1.87$1.882,097,600
2019-01-16$1.96$1.97159,600
2019-01-15$1.95$1.951,920,000
2019-01-14$1.92$1.935,268,000
2019-01-11$2.03$2.03145,800
2019-01-10$2.02$2.032,217,000
2019-01-09$2.08$2.09208,200
2019-01-08$2.15$2.16484,200
2019-01-07$2.04$2.05262,800
2019-01-04$2.05$2.05617,100
2019-01-03$1.97$1.97755,400
2019-01-02$2.06$2.06522,600