Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

BYD Company Limited (BYDDF)

49.00

-1.72

(-3.39%)

At close: April 1 at 3:58:54 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	50.00	50.50	48.60	49.00	49.00	161,500
Mar 31, 2025	50.70	51.16	49.50	50.90	50.90	214,500
Mar 28, 2025	53.40	53.40	51.00	51.82	51.82	192,800
Mar 27, 2025	52.01	53.65	51.70	53.13	53.13	216,700
Mar 26, 2025	53.01	53.65	51.00	51.00	51.00	199,400
Mar 25, 2025	51.20	51.20	50.50	50.65	50.65	594,500
Mar 24, 2025	54.60	54.60	52.60	53.34	53.34	292,700
Mar 21, 2025	50.38	51.11	49.90	50.89	50.89	304,700
Mar 20, 2025	54.45	54.54	53.60	53.91	53.91	367,600
Mar 19, 2025	54.00	54.55	53.45	54.35	54.35	389,300
Mar 18, 2025	52.70	53.50	52.00	52.67	52.67	454,100
Mar 17, 2025	50.87	51.70	49.25	51.40	51.40	157,100
Mar 14, 2025	49.00	50.32	48.95	50.10	50.10	187,500
Mar 13, 2025	46.07	48.00	46.07	47.35	47.35	83,900
Mar 12, 2025	46.00	48.00	45.50	46.07	46.07	68,200
Mar 11, 2025	46.92	46.92	44.21	45.00	45.00	79,000
Mar 10, 2025	44.83	44.83	43.31	43.50	43.50	159,700
Mar 7, 2025	45.99	47.00	45.00	45.09	45.09	80,400
Mar 6, 2025	46.24	46.90	44.00	46.29	46.29	135,300
Mar 5, 2025	44.13	45.95	43.00	45.75	45.75	158,300
Mar 4, 2025	40.11	44.70	40.10	44.50	44.50	194,800
Mar 3, 2025	48.50	49.10	42.60	43.50	43.50	271,600
Feb 28, 2025	49.90	49.90	47.10	47.95	47.95	228,500
Feb 27, 2025	50.70	51.95	50.33	51.37	51.37	194,100
Feb 26, 2025	50.48	52.00	49.75	50.20	50.20	83,900
Feb 25, 2025	49.15	50.40	48.00	50.01	50.01	118,400
Feb 24, 2025	50.70	51.00	48.50	49.11	49.11	138,700
Feb 21, 2025	49.86	51.50	49.70	50.39	50.39	248,100
Feb 20, 2025	47.52	50.00	47.52	49.02	49.02	149,900
Feb 19, 2025	47.40	47.40	46.60	46.94	46.94	94,700
Feb 18, 2025	47.00	47.01	46.50	46.80	46.80	101,900
Feb 14, 2025	44.45	49.19	44.45	46.67	46.67	217,700
Feb 13, 2025	44.15	44.50	43.30	44.16	44.16	154,500
Feb 12, 2025	44.85	46.10	44.80	45.77	45.77	332,600
Feb 11, 2025	42.75	42.75	42.10	42.42	42.42	112,200
Feb 10, 2025	42.00	43.50	42.00	43.48	43.48	193,100
Feb 7, 2025	41.55	43.50	41.55	42.10	42.10	211,300
Feb 6, 2025	38.90	40.10	38.90	39.77	39.77	245,100
Feb 5, 2025	35.83	37.00	35.83	36.55	36.55	71,600
Feb 4, 2025	34.70	38.70	34.70	36.80	36.80	101,900
Feb 3, 2025	34.56	35.80	34.00	35.10	35.10	66,800
Jan 31, 2025	35.66	36.00	35.00	35.02	35.02	47,300
Jan 30, 2025	34.56	35.98	34.10	35.94	35.94	70,600
Jan 29, 2025	35.50	35.91	34.07	35.25	35.25	36,900
Jan 28, 2025	35.33	35.39	34.80	35.08	35.08	49,700
Jan 27, 2025	35.25	35.45	34.00	35.22	35.22	60,200
Jan 24, 2025	34.50	35.49	34.35	35.22	35.22	34,000
Jan 23, 2025	34.70	35.20	34.25	34.78	34.78	35,600
Jan 22, 2025	35.00	35.75	35.00	35.56	35.56	122,500
Jan 21, 2025	35.50	35.83	34.45	35.50	35.50	71,600
Jan 17, 2025	34.00	34.48	33.73	34.08	34.08	41,400
Jan 16, 2025	33.74	33.74	33.20	33.35	33.35	135,500
Jan 15, 2025	33.13	33.67	33.13	33.33	33.33	86,500
Jan 14, 2025	32.55	33.19	32.55	33.12	33.12	28,300
Jan 13, 2025	32.02	32.88	31.80	31.93	31.93	64,100
Jan 10, 2025	33.09	33.33	32.00	32.02	32.02	54,400
Jan 8, 2025	33.50	33.50	32.50	32.81	32.81	37,500
Jan 7, 2025	33.08	33.84	32.00	33.33	33.33	85,800
Jan 6, 2025	34.40	34.40	32.94	33.08	33.08	94,700
Jan 3, 2025	33.48	33.81	33.32	33.64	33.64	67,500
Jan 2, 2025	34.29	34.45	32.50	33.32	33.32	113,700
Dec 31, 2024	34.04	34.60	33.75	34.00	34.00	38,300
Dec 30, 2024	36.00	36.05	34.01	34.45	34.45	59,700
Dec 27, 2024	35.20	36.50	35.00	35.00	35.00	29,900
Dec 26, 2024	34.48	35.81	34.48	35.39	35.39	25,800
Dec 24, 2024	33.65	35.68	33.65	35.65	35.65	42,300
Dec 23, 2024	34.45	34.90	34.30	34.44	34.44	54,700
Dec 20, 2024	33.50	34.75	33.50	34.40	34.40	41,500
Dec 19, 2024	33.50	34.60	33.50	34.09	34.09	100,300
Dec 18, 2024	34.20	34.75	33.54	33.61	33.61	24,400
Dec 17, 2024	33.50	35.00	33.50	34.56	34.56	63,000
Dec 16, 2024	34.26	34.85	33.20	33.65	33.65	52,000
Dec 13, 2024	35.80	35.80	33.00	34.49	34.49	46,500
Dec 12, 2024	35.90	35.90	35.35	35.62	35.62	23,700
Dec 11, 2024	36.94	37.00	34.80	35.15	35.15	39,000
Dec 10, 2024	36.50	36.50	35.00	35.11	35.11	63,500
Dec 9, 2024	35.12	36.75	35.12	36.28	36.28	118,100
Dec 6, 2024	33.72	34.18	33.47	34.05	34.05	73,800
Dec 5, 2024	33.00	33.50	32.46	32.90	32.90	52,400
Dec 4, 2024	32.50	33.57	32.50	33.28	33.28	49,300
Dec 3, 2024	33.64	34.00	33.53	33.56	33.56	80,000
Dec 2, 2024	32.99	33.89	32.50	33.64	33.64	66,500
Nov 29, 2024	34.00	34.00	31.10	32.95	32.95	27,600
Nov 27, 2024	33.00	33.47	33.00	33.30	33.30	70,300
Nov 26, 2024	34.00	34.00	32.80	32.87	32.87	54,500
Nov 25, 2024	33.00	34.80	33.00	33.44	33.44	40,100
Nov 22, 2024	33.10	33.60	33.00	33.30	33.30	62,800
Nov 21, 2024	33.96	34.00	33.60	33.85	33.85	30,700
Nov 20, 2024	35.07	35.07	33.63	33.90	33.90	35,900
Nov 19, 2024	33.50	34.41	33.50	34.19	34.19	39,800
Nov 18, 2024	33.10	34.65	33.10	34.49	34.49	76,800
Nov 15, 2024	33.50	33.97	33.25	33.97	33.97	54,100
Nov 14, 2024	34.70	35.68	33.85	33.87	33.87	126,000
Nov 13, 2024	35.00	36.02	34.75	34.81	34.81	47,500
Nov 12, 2024	35.00	35.62	34.52	34.82	34.82	67,500
Nov 11, 2024	35.59	37.00	35.10	35.62	35.62	82,700
Nov 8, 2024	36.89	37.00	35.00	35.20	35.20	57,900
Nov 7, 2024	34.45	37.60	34.45	36.68	36.68	61,800
Nov 6, 2024	35.58	36.25	35.45	35.92	35.92	135,900
Nov 5, 2024	37.37	37.90	37.36	37.71	37.71	46,300
Nov 4, 2024	35.65	37.90	35.65	36.82	36.82	48,000
Nov 1, 2024	35.00	36.25	35.00	35.78	35.78	36,000
Oct 31, 2024	36.65	36.65	35.78	36.50	36.50	55,500
Oct 30, 2024	38.99	38.99	37.19	38.37	38.37	32,800
Oct 29, 2024	39.00	39.00	38.00	38.37	38.37	28,500
Oct 28, 2024	37.30	38.49	36.55	38.32	38.32	76,600
Oct 25, 2024	38.90	38.90	37.00	37.58	37.58	106,500
Oct 24, 2024	36.99	36.99	36.26	36.65	36.65	28,800
Oct 23, 2024	37.00	37.25	36.00	36.60	36.60	25,800
Oct 22, 2024	35.30	37.00	35.30	36.74	36.74	33,500
Oct 21, 2024	37.02	37.45	36.65	36.83	36.83	37,400
Oct 18, 2024	36.00	37.00	36.00	36.86	36.86	48,300
Oct 17, 2024	35.60	35.60	34.35	34.38	34.38	62,600
Oct 16, 2024	35.95	35.95	34.34	35.13	35.13	39,800
Oct 15, 2024	36.50	36.60	34.20	34.81	34.81	99,500
Oct 14, 2024	38.50	38.70	36.56	36.67	36.67	89,300
Oct 11, 2024	37.40	38.99	37.40	38.05	38.05	37,300
Oct 10, 2024	38.00	39.89	38.00	38.25	38.25	74,400
Oct 9, 2024	37.19	37.70	36.32	37.50	37.50	87,400
Oct 8, 2024	39.80	39.80	36.96	37.75	37.75	191,300
Oct 7, 2024	39.50	42.00	39.50	41.75	41.75	182,300
Oct 4, 2024	38.50	38.98	38.00	38.98	38.98	62,000
Oct 3, 2024	37.00	38.38	36.75	38.02	38.02	129,200
Oct 2, 2024	37.81	38.40	37.70	37.99	37.99	143,600
Oct 1, 2024	35.80	37.45	35.80	37.30	37.30	144,700
Sep 30, 2024	36.05	36.38	35.48	35.56	35.56	151,400
Sep 27, 2024	35.00	36.00	35.00	35.41	35.41	126,400
Sep 26, 2024	33.00	34.45	32.95	33.95	33.95	107,500
Sep 25, 2024	32.50	33.00	31.80	32.66	32.66	32,200
Sep 24, 2024	31.40	33.00	31.40	33.00	33.00	123,100
Sep 23, 2024	31.29	31.33	30.30	31.03	31.03	75,500
Sep 20, 2024	30.68	31.55	30.68	31.38	31.38	28,000
Sep 19, 2024	31.25	31.74	31.00	31.74	31.74	82,500
Sep 18, 2024	31.00	31.33	30.68	31.00	31.00	35,500
Sep 17, 2024	31.00	31.25	30.60	31.00	31.00	26,700
Sep 16, 2024	31.00	31.20	30.50	30.66	30.66	24,300
Sep 13, 2024	30.60	31.00	30.24	30.64	30.64	24,000
Sep 12, 2024	31.00	31.00	29.20	30.58	30.58	16,400
Sep 11, 2024	30.00	31.00	30.00	31.00	31.00	43,900
Sep 10, 2024	29.86	30.35	29.76	30.04	30.04	33,700
Sep 9, 2024	29.05	30.30	29.05	30.30	30.30	62,100
Sep 6, 2024	30.00	30.85	29.75	29.80	29.80	24,100
Sep 5, 2024	30.25	30.50	29.90	30.30	30.30	26,200
Sep 4, 2024	30.00	30.25	29.51	30.04	30.04	20,600
Sep 3, 2024	30.50	30.50	29.13	30.00	30.00	49,500
Aug 30, 2024	30.00	30.70	30.00	30.50	30.50	160,200
Aug 29, 2024	28.78	29.49	27.75	29.24	29.24	34,800
Aug 28, 2024	29.50	29.50	28.47	28.64	28.64	31,400
Aug 27, 2024	28.65	29.45	28.65	29.20	29.20	33,200
Aug 26, 2024	28.62	29.35	28.62	28.75	28.75	51,700
Aug 23, 2024	28.55	29.35	28.55	29.00	29.00	47,300
Aug 22, 2024	28.20	29.35	28.20	28.90	28.90	25,600
Aug 21, 2024	28.36	29.00	28.21	29.00	29.00	21,100
Aug 20, 2024	28.20	28.83	28.20	28.21	28.21	19,500
Aug 19, 2024	27.88	28.88	27.88	28.68	28.68	30,400
Aug 16, 2024	28.88	30.00	26.40	28.60	28.60	41,900
Aug 15, 2024	28.00	28.00	27.39	27.89	27.89	38,500
Aug 14, 2024	27.99	27.99	27.25	27.35	27.35	27,800
Aug 13, 2024	27.18	27.51	27.18	27.51	27.51	39,500
Aug 12, 2024	27.50	27.51	26.40	27.19	27.19	34,000
Aug 9, 2024	26.45	28.00	26.45	27.50	27.50	24,300
Aug 8, 2024	26.50	27.15	26.50	27.00	27.00	32,200
Aug 7, 2024	26.72	27.30	26.72	26.90	26.90	38,500
Aug 6, 2024	27.20	27.20	26.80	27.04	27.04	37,100
Aug 5, 2024	27.10	27.80	25.57	27.31	27.31	159,500
Aug 2, 2024	28.15	28.22	27.30	27.90	27.90	52,800
Aug 1, 2024	29.95	29.95	28.50	28.60	28.60	26,600
Jul 31, 2024	28.75	30.03	28.75	29.84	29.84	87,900
Jul 30, 2024	29.30	29.40	28.67	28.67	28.67	99,300
Jul 29, 2024	29.28	30.65	29.28	29.47	29.47	33,700
Jul 26, 2024	30.00	30.50	30.00	30.31	30.31	23,700
Jul 25, 2024	29.48	30.40	29.31	30.30	30.30	60,100
Jul 24, 2024	30.25	30.25	29.51	29.51	29.51	59,900
Jul 23, 2024	30.10	31.25	30.10	30.39	30.39	92,300
Jul 22, 2024	30.50	31.67	30.50	31.50	31.50	53,000
Jul 19, 2024	30.71	31.23	30.64	31.06	31.06	28,800
Jul 18, 2024	30.66	30.92	30.44	30.54	30.54	42,800
Jul 17, 2024	31.40	31.99	30.00	30.35	30.35	61,800
Jul 16, 2024	31.23	31.60	30.70	30.96	30.96	76,900
Jul 15, 2024	31.59	32.00	31.07	31.21	31.21	104,100
Jul 12, 2024	31.15	32.00	31.15	31.51	31.51	64,400
Jul 11, 2024	30.77	31.38	30.61	31.28	31.28	102,000
Jul 10, 2024	30.00	30.72	30.00	30.72	30.72	101,700
Jul 9, 2024	29.00	30.28	29.00	30.28	30.28	63,000
Jul 8, 2024	29.15	30.03	29.15	29.76	29.76	47,300
Jul 5, 2024	29.00	30.04	29.00	30.04	30.04	56,200
Jul 3, 2024	30.00	30.00	29.00	29.81	29.81	39,800
Jul 2, 2024	29.10	29.99	29.10	29.51	29.51	51,400
Jul 1, 2024	30.00	30.00	29.00	29.74	29.74	91,100
Jun 28, 2024	29.25	29.81	29.05	29.50	29.50	54,500
Jun 27, 2024	29.99	30.55	29.25	29.38	29.38	67,200
Jun 26, 2024	29.40	30.30	29.30	30.21	30.21	42,900
Jun 25, 2024	30.60	30.67	29.87	30.41	30.41	52,100
Jun 24, 2024	30.17	30.84	30.10	30.67	30.67	56,100
Jun 21, 2024	30.01	30.50	29.94	30.05	30.05	30,200
Jun 20, 2024	30.45	30.45	29.80	30.22	30.22	70,200
Jun 18, 2024	29.81	30.30	29.05	30.30	30.30	133,000
Jun 17, 2024	29.21	29.79	29.00	29.73	29.73	95,500
Jun 14, 2024	28.91	29.80	28.90	29.11	29.11	87,700
Jun 13, 2024	29.50	30.80	29.25	29.39	29.39	130,800
Jun 12, 2024	28.79	28.90	28.25	28.38	28.38	54,700
Jun 11, 2024	0.44 Dividend
Jun 11, 2024	30.00	30.00	28.84	28.90	28.90	137,600
Jun 10, 2024	30.75	30.75	28.75	28.84	28.40	60,100
Jun 7, 2024	28.25	29.20	28.25	28.95	28.51	37,600
Jun 6, 2024	29.21	29.55	29.02	29.33	28.89	198,500
Jun 5, 2024	29.90	30.50	29.40	29.96	29.51	123,200
Jun 4, 2024	29.25	29.90	29.00	29.49	29.04	73,600
Jun 3, 2024	28.50	29.50	27.90	29.22	28.78	159,000
May 31, 2024	27.90	28.50	27.80	28.15	27.72	32,900
May 30, 2024	28.34	29.00	27.86	28.42	27.99	81,600
May 29, 2024	27.00	28.25	27.00	27.86	27.44	71,400
May 28, 2024	26.81	26.81	26.20	26.36	25.96	75,500
May 24, 2024	27.25	27.25	26.32	26.81	26.40	58,400
May 23, 2024	26.86	27.27	26.50	26.67	26.27	68,300
May 22, 2024	27.50	27.73	27.01	27.21	26.80	78,600
May 21, 2024	28.00	28.18	27.90	28.00	27.58	111,400
May 20, 2024	29.62	29.62	28.60	28.73	28.30	29,900
May 17, 2024	28.00	28.99	27.20	28.73	28.30	37,100
May 16, 2024	27.96	28.76	27.96	28.70	28.27	85,500
May 15, 2024	28.31	28.62	28.00	28.20	27.77	78,000
May 14, 2024	28.34	28.58	28.33	28.53	28.10	88,600
May 13, 2024	28.38	28.96	28.38	28.60	28.17	57,200
May 10, 2024	28.17	29.00	28.17	28.38	27.95	107,700
May 9, 2024	28.50	29.00	28.50	28.95	28.51	58,600
May 8, 2024	28.74	28.74	27.20	28.43	28.00	54,200
May 7, 2024	28.80	29.20	28.25	29.01	28.57	47,300
May 6, 2024	29.20	29.20	27.85	28.97	28.53	51,200
May 3, 2024	29.50	29.72	28.91	29.05	28.61	61,100
May 2, 2024	28.30	29.47	28.30	29.30	28.86	166,700
May 1, 2024	27.49	27.70	27.00	27.61	27.19	47,600
Apr 30, 2024	27.50	27.75	27.10	27.20	26.79	50,700
Apr 29, 2024	27.25	27.78	26.90	27.60	27.18	97,900
Apr 26, 2024	26.87	27.23	26.86	27.18	26.77	89,100
Apr 25, 2024	25.65	26.14	25.42	25.96	25.57	73,900
Apr 24, 2024	26.00	26.00	24.46	25.65	25.26	45,900
Apr 23, 2024	26.00	26.32	25.10	25.14	24.76	74,000
Apr 22, 2024	25.65	25.99	25.31	25.73	25.34	42,800
Apr 19, 2024	26.00	26.00	25.37	25.65	25.26	39,600
Apr 18, 2024	25.74	26.26	25.68	26.01	25.62	31,200
Apr 17, 2024	27.15	27.15	24.80	25.94	25.55	27,300
Apr 16, 2024	25.50	26.80	25.50	26.06	25.67	93,100
Apr 15, 2024	26.40	27.00	25.75	26.05	25.66	63,900
Apr 12, 2024	25.85	26.95	25.85	26.20	25.80	28,600
Apr 11, 2024	26.50	27.00	26.50	26.67	26.27	99,600
Apr 10, 2024	27.25	27.46	26.40	26.51	26.11	29,100
Apr 9, 2024	27.20	27.20	26.26	26.80	26.39	74,000
Apr 8, 2024	26.58	26.58	25.50	25.96	25.57	120,700
Apr 5, 2024	25.55	26.10	24.97	25.55	25.16	61,100
Apr 4, 2024	25.52	26.15	25.50	25.55	25.16	61,300
Apr 3, 2024	25.38	25.69	24.35	25.53	25.14	136,300
Apr 2, 2024	25.16	26.25	25.15	25.80	25.41	120,200

XPEV XPeng Inc.

20.96

+1.16%

LI Li Auto Inc.

25.64

+1.75%

NIO NIO Inc.

3.8700

+1.57%

TM Toyota Motor Corporation

174.42

-1.20%

RIVN Rivian Automotive, Inc.

13.28

+6.67%

LCID Lucid Group, Inc.

2.5300

+4.55%

STLA Stellantis N.V.

11.09

-1.07%

GM General Motors Company

47.26

+0.49%

F Ford Motor Company

9.94

-0.90%

RACE Ferrari N.V.

430.61

+0.64%