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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$8.81$8.87865,200
2020-12-30$8.57$8.63522,000
2020-12-29$8.38$8.44606,000
2020-12-28$8.47$8.54850,800
2020-12-24$8.17$8.23392,700
2020-12-23$8.48$8.55698,400
2020-12-22$8.32$8.381,037,400
2020-12-21$8.72$8.781,415,400
2020-12-18$7.98$8.03554,100
2020-12-17$7.84$7.90473,400
2020-12-16$7.77$7.82683,700
2020-12-15$7.92$7.97408,900
2020-12-14$7.71$7.77716,100
2020-12-11$7.41$7.46572,100
2020-12-10$7.63$7.69482,100
2020-12-09$7.57$7.621,030,800
2020-12-08$7.88$7.94570,900
2020-12-07$7.70$7.761,386,900
2020-12-04$7.60$7.66624,600
2020-12-03$7.37$7.421,051,200
2020-12-02$7.61$7.661,902,300
2020-12-01$7.87$7.931,704,000
2020-11-30$7.81$7.871,836,600
2020-11-27$8.14$8.201,549,200
2020-11-25$8.39$8.451,574,100
2020-11-24$8.70$8.772,459,700
2020-11-23$8.79$8.862,895,000
2020-11-20$7.92$7.981,674,300
2020-11-19$7.56$7.611,712,400
2020-11-18$7.71$7.771,295,100
2020-11-17$7.41$7.462,529,900
2020-11-16$7.81$7.873,555,900
2020-11-13$7.87$7.923,044,100
2020-11-12$7.89$7.952,525,100
2020-11-11$7.17$7.232,484,300
2020-11-10$7.57$7.635,012,400
2020-11-09$8.44$8.502,240,400
2020-11-06$8.54$8.602,179,500
2020-11-05$8.63$8.703,330,000
2020-11-04$7.65$7.712,060,400
2020-11-03$7.45$7.502,166,600
2020-11-02$7.44$7.493,960,300
2020-10-30$6.81$6.862,163,300
2020-10-29$6.87$6.924,359,600
2020-10-28$6.16$6.201,010,700
2020-10-27$6.13$6.17595,500
2020-10-26$5.76$5.80780,900
2020-10-23$5.97$6.011,092,600
2020-10-22$6.35$6.401,205,700
2020-10-21$6.00$6.05645,900
2020-10-20$6.01$6.06724,500
2020-10-19$5.45$5.49646,800
2020-10-16$5.61$5.65693,300
2020-10-15$5.86$5.90805,500
2020-10-14$5.76$5.80745,200
2020-10-13$5.62$5.66281,400
2020-10-12$5.55$5.59840,000
2020-10-09$5.42$5.46440,400
2020-10-08$5.54$5.58777,300
2020-10-07$5.30$5.34500,100
2020-10-06$5.24$5.28743,400
2020-10-05$5.40$5.44673,500
2020-10-02$5.41$5.451,015,800
2020-10-01$5.56$5.601,370,100
2020-09-30$5.41$5.451,620,000
2020-09-29$4.72$4.75612,600
2020-09-28$4.57$4.60255,600
2020-09-25$4.44$4.48427,800
2020-09-24$4.53$4.57313,500
2020-09-23$4.65$4.681,052,400
2020-09-22$4.70$4.73891,600
2020-09-21$4.40$4.436,886,800
2020-09-18$4.71$4.741,179,600
2020-09-17$4.73$4.771,371,000
2020-09-16$4.40$4.446,853,200
2020-09-15$4.21$4.245,730,900
2020-09-14$3.72$3.751,303,500
2020-09-11$3.72$3.74575,400
2020-09-10$3.49$3.51231,600
2020-09-09$3.46$3.49623,400
2020-09-08$3.49$3.51795,900
2020-09-04$3.47$3.49482,400
2020-09-03$3.53$3.56624,900
2020-09-02$3.72$3.75491,400
2020-09-01$3.74$3.76745,800
2020-08-31$3.45$3.481,794,600
2020-08-28$3.40$3.42696,600
2020-08-27$3.37$3.391,065,600
2020-08-26$3.35$3.37876,300
2020-08-25$3.19$3.211,167,000
2020-08-24$3.07$3.09580,200
2020-08-21$3.01$3.03246,900
2020-08-20$3.03$3.05894,300
2020-08-19$3.05$3.08267,600
2020-08-18$3.06$3.081,796,400
2020-08-17$3.14$3.161,333,200
2020-08-14$3.15$3.17177,900
2020-08-13$3.15$3.17169,500
2020-08-12$3.18$3.20381,600
2020-08-11$3.22$3.24252,300
2020-08-10$3.28$3.31246,900
2020-08-07$3.34$3.36212,100
2020-08-06$3.43$3.46173,100
2020-08-05$3.37$3.39175,200
2020-08-04$3.35$3.38243,000
2020-08-03$3.23$3.25203,700
2020-07-31$3.15$3.18115,500
2020-07-30$3.14$3.16180,300
2020-07-29$3.25$3.27384,300
2020-07-28$3.16$3.19282,900
2020-07-27$3.11$3.13253,200
2020-07-24$3.13$3.16396,000
2020-07-23$3.36$3.39599,100
2020-07-22$3.22$3.24692,700
2020-07-21$3.36$3.39398,700
2020-07-20$3.41$3.441,289,100
2020-07-17$3.01$3.04701,100
2020-07-16$3.00$3.03862,200
2020-07-15$3.37$3.401,611,300
2020-07-14$3.46$3.491,236,300
2020-07-13$3.75$3.782,324,100
2020-07-10$3.33$3.351,070,700
2020-07-09$3.17$3.201,678,500
2020-07-08$3.19$3.211,108,800
2020-07-07$3.07$3.108,763,300
2020-07-06$3.12$3.151,395,900
2020-07-02$2.58$2.60354,900
2020-07-01$2.58$2.60233,700
2020-06-30$2.55$2.57320,700
2020-06-29$2.55$2.57310,200
2020-06-26$2.54$2.56498,000
2020-06-25$2.57$2.59227,100
2020-06-24$2.57$2.59364,800
2020-06-23$2.60$2.62364,800
2020-06-22$2.55$2.57567,600
2020-06-19$2.54$2.55771,600
2020-06-18$2.48$2.50558,900
2020-06-17$2.38$2.39172,800
2020-06-16$2.33$2.34534,300
2020-06-15$2.32$2.34539,400
2020-06-12$2.19$2.20154,800
2020-06-11$2.24$2.25333,600
2020-06-10$2.28$2.29320,700
2020-06-09$2.24$2.25570,300
2020-06-08$2.28$2.301,774,500
2020-06-05$2.21$2.221,379,700
2020-06-04$2.11$2.12656,400
2020-06-03$2.09$2.10612,900
2020-06-02$2.09$2.10822,300
2020-06-01$2.00$2.01741,900
2020-05-29$1.89$1.91271,800
2020-05-28$1.87$1.88117,000
2020-05-27$1.87$1.88313,200
2020-05-26$1.92$1.93322,500
2020-05-22$1.80$1.813,345,300
2020-05-21$1.89$1.90359,700
2020-05-20$1.97$1.98168,600
2020-05-19$1.94$1.95315,300
2020-05-18$1.89$1.90132,600
2020-05-15$1.87$1.89129,300
2020-05-14$1.85$1.861,127,400
2020-05-13$1.93$1.94339,000
2020-05-12$1.96$1.97438,300
2020-05-11$1.96$1.98313,200
2020-05-08$2.02$2.03245,100
2020-05-07$2.03$2.04391,800
2020-05-06$2.06$2.072,467,800
2020-05-05$2.05$2.072,893,500
2020-05-04$2.02$2.04638,400
2020-05-01$1.99$2.01618,600
2020-04-30$2.05$2.06735,900
2020-04-29$2.10$2.12630,600
2020-04-28$1.97$1.98774,000
2020-04-27$1.90$1.91284,100
2020-04-24$1.88$1.89196,500
2020-04-23$1.85$1.86194,700
2020-04-22$1.83$1.84471,000
2020-04-21$1.77$1.78302,400
2020-04-20$1.88$1.89602,100
2020-04-17$1.89$1.90308,400
2020-04-16$1.87$1.88670,800
2020-04-15$1.83$1.84579,600
2020-04-14$1.82$1.832,354,700
2020-04-13$1.69$1.70207,600
2020-04-09$1.73$1.74346,800
2020-04-08$1.72$1.73373,500
2020-04-07$1.72$1.731,044,900
2020-04-06$1.71$1.72788,400
2020-04-03$1.65$1.66282,900
2020-04-02$1.68$1.69272,400
2020-04-01$1.61$1.62993,000
2020-03-31$1.77$1.786,992,100
2020-03-30$1.68$1.696,816,900
2020-03-27$1.61$1.622,616,900
2020-03-26$1.71$1.72422,100
2020-03-25$1.68$1.691,317,600
2020-03-24$1.57$1.581,388,400
2020-03-23$1.45$1.46617,100
2020-03-20$1.51$1.52307,800
2020-03-19$1.55$1.56651,000
2020-03-18$1.53$1.541,525,200
2020-03-17$1.65$1.661,620,900
2020-03-16$1.63$1.641,036,200
2020-03-13$1.81$1.82555,900
2020-03-12$1.67$1.681,528,500
2020-03-11$1.86$1.87981,600
2020-03-10$1.92$1.93552,000
2020-03-09$1.85$1.86645,300
2020-03-06$2.01$2.02706,200
2020-03-05$2.07$2.08807,600
2020-03-04$2.11$2.1398,400
2020-03-03$2.14$2.15552,900
2020-03-02$2.08$2.10697,500
2020-02-28$2.04$2.05910,800
2020-02-27$2.11$2.121,360,800
2020-02-26$2.21$2.22517,200
2020-02-25$2.15$2.161,134,000
2020-02-24$2.05$2.061,960,500
2020-02-21$2.24$2.25982,500
2020-02-20$2.24$2.261,807,800
2020-02-19$2.06$2.088,198,100
2020-02-18$1.96$1.97984,000
2020-02-14$1.89$1.91301,800
2020-02-13$1.92$1.94368,100
2020-02-12$1.98$1.99587,400
2020-02-11$1.95$1.97493,800
2020-02-10$1.95$1.974,378,200
2020-02-07$1.93$1.94747,000
2020-02-06$1.97$1.98405,000
2020-02-05$1.99$2.00979,200
2020-02-04$1.93$1.951,409,400
2020-02-03$1.77$1.78537,900
2020-01-31$1.74$1.75520,800
2020-01-30$1.80$1.81485,100
2020-01-29$1.83$1.84527,400
2020-01-28$1.88$1.90988,800
2020-01-27$1.87$1.881,137,900
2020-01-24$1.96$1.97506,700
2020-01-23$1.99$2.01282,300
2020-01-22$2.02$2.03444,600
2020-01-21$1.96$1.97536,700
2020-01-17$2.06$2.071,156,500
2020-01-16$1.95$1.96300,300
2020-01-15$1.96$1.97762,300
2020-01-14$1.92$1.93823,200
2020-01-13$1.91$1.932,056,500
2020-01-10$1.66$1.67209,700
2020-01-09$1.65$1.66198,900
2020-01-08$1.65$1.66203,400
2020-01-07$1.65$1.66314,700
2020-01-06$1.67$1.68328,800
2020-01-03$1.68$1.69161,700
2020-01-02$1.69$1.70784,500