OTC Markets OTCPK - Delayed Quote USD

BYD Company Limited (BYDDY)

Compare
70.08
-0.02
(-0.03%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202570.9071.4969.9470.0870.08241,500
Jan 30, 202570.6572.0070.3071.6071.60275,900
Jan 29, 202570.3671.5370.3070.3570.35285,100
Jan 28, 202570.2970.5069.4270.3670.36243,700
Jan 27, 202570.1070.8770.1070.3070.30328,600
Jan 24, 202570.1170.9169.9170.5270.52157,300
Jan 23, 202570.0170.0169.1869.6269.62222,800
Jan 22, 202570.6871.2770.6870.9870.98210,000
Jan 21, 202570.5671.5070.1370.6670.66350,800
Jan 17, 202567.0168.7467.0168.0968.09295,500
Jan 16, 202566.9966.9966.5066.7566.75163,500
Jan 15, 202566.2267.1066.2166.8166.81163,000
Jan 14, 202565.5566.6065.3566.1666.16288,000
Jan 13, 202563.5564.3063.5063.7063.70184,300
Jan 10, 202565.2365.2364.0664.1564.15199,800
Jan 8, 202565.0566.0065.0565.5065.50279,000
Jan 7, 202567.3667.3866.1866.7366.73166,400
Jan 6, 202567.0067.0865.8666.1566.15437,300
Jan 3, 202566.9067.3666.6567.3467.34245,600
Jan 2, 202567.0067.0066.4066.6066.60388,500
Dec 31, 202468.0068.5667.7067.9767.97169,500
Dec 30, 202469.7069.8068.3768.5368.53168,300
Dec 27, 202470.7870.7869.7070.0470.04285,400
Dec 26, 202470.9971.4570.5671.0971.0995,300
Dec 24, 202470.5271.3870.5271.1571.15116,300
Dec 23, 202469.0870.0069.0569.0969.09112,800
Dec 20, 202468.1669.4468.1269.1069.10308,600
Dec 19, 202468.7469.3568.5868.6968.69188,800
Dec 18, 202469.8770.0067.7767.8567.85220,300
Dec 17, 202468.2269.3968.2268.9968.99176,700
Dec 16, 202467.1567.9867.1167.1867.18228,500
Dec 13, 202469.5069.9968.7469.1869.18158,700
Dec 12, 202471.0071.8870.7871.2771.27136,100
Dec 11, 202470.4370.4369.8070.3470.34189,300
Dec 10, 202470.7870.7869.9070.1470.14221,800
Dec 9, 202471.9673.3671.9372.6672.66569,800
Dec 6, 202467.9068.7567.9068.0068.00221,900
Dec 5, 202466.0066.3065.7165.8365.83166,400
Dec 4, 202467.0067.6866.2566.5966.59351,500
Dec 3, 202467.9967.9966.7367.1067.10367,300
Dec 2, 202466.7567.3066.4067.2867.28181,800
Nov 29, 202465.9966.0165.0265.9165.91144,900
Nov 27, 202466.1566.7166.1566.6866.68256,000
Nov 26, 202466.2166.2165.5565.7265.72284,700
Nov 25, 202466.5066.9066.2866.6666.66183,900
Nov 22, 202466.6066.9565.9666.7866.78516,600
Nov 21, 202468.2168.2167.5767.6367.63195,600
Nov 20, 202467.9167.9167.4767.8667.86329,800
Nov 19, 202468.6068.6868.3568.4168.41104,100
Nov 18, 202469.1769.2068.3069.0369.03193,700
Nov 15, 202467.7267.9967.3367.8367.83191,800
Nov 14, 202468.9868.9867.6567.7267.72289,600
Nov 13, 202470.1470.6769.5869.8469.84294,200
Nov 12, 202470.1070.3769.5769.7069.70366,600
Nov 11, 202470.6071.0070.5770.9370.93410,900
Nov 8, 202471.3471.5070.0670.5170.51481,900
Nov 7, 202471.8273.9871.7173.8573.85461,200
Nov 6, 202471.0572.1471.0071.9371.93539,300
Nov 5, 202475.0075.5974.9575.3475.34323,500
Nov 4, 202473.9574.4673.4373.4873.48247,300
Nov 1, 202471.9972.5671.7072.0572.05383,400
Oct 31, 202473.3573.5071.6072.7572.75467,900
Oct 30, 202475.5077.9974.9776.5076.50298,600
Oct 29, 202476.5077.8576.0076.0376.03148,900
Oct 28, 202475.4076.9075.4076.4076.40340,400
Oct 25, 202475.3575.8174.8675.1375.13234,800
Oct 24, 202473.5473.6972.8173.4173.41363,400
Oct 23, 202473.6275.1073.1773.1773.17165,700
Oct 22, 202473.9473.9973.0073.5273.52200,300
Oct 21, 202474.2874.2873.2073.8673.86270,000
Oct 18, 202473.8374.0073.1573.5973.59420,700
Oct 17, 202469.9070.2668.5568.7868.78517,600
Oct 16, 202469.5470.2969.5469.8669.86285,300
Oct 15, 202470.8771.2569.3569.5069.50516,700
Oct 14, 202474.4775.1673.0973.2173.21467,300
Oct 11, 202475.8976.8475.0376.5376.53473,800
Oct 10, 202477.3577.3575.7176.4176.41317,900
Oct 9, 202473.6475.4573.5574.8674.86547,100
Oct 8, 202476.1577.4574.7375.7075.701,125,500
Oct 7, 202481.2083.6781.2083.5283.52994,400
Oct 4, 202477.1977.8376.9977.7977.79625,100
Oct 3, 202475.6776.8075.4876.0776.07432,300
Oct 2, 202476.5076.6275.3476.3276.32568,000
Oct 1, 202472.1774.9771.9974.5074.501,135,300
Sep 30, 202472.3572.7670.8770.9670.96565,400
Sep 27, 202470.1671.2570.0770.8470.84649,100
Sep 26, 202468.0168.7767.0368.2068.20482,100
Sep 25, 202464.8365.6964.7865.0565.05161,900
Sep 24, 202463.7665.9663.7565.8065.80469,300
Sep 23, 202461.3662.6561.3662.2362.23313,800
Sep 20, 202462.3062.9562.3062.5762.57172,900
Sep 19, 202462.4563.4462.4563.2163.21186,800
Sep 18, 202462.5062.7361.8062.1762.17604,800
Sep 17, 202462.0062.4961.7661.9561.95172,800
Sep 16, 202461.6461.7861.1061.3561.35202,100
Sep 13, 202462.0062.0061.1161.2861.28162,400
Sep 12, 202460.9561.2260.7561.1861.18196,500
Sep 11, 202461.1161.9961.1061.9261.92285,400
Sep 10, 202460.3060.9459.9360.1660.16174,600
Sep 9, 202460.0060.6459.9360.6160.61323,500
Sep 6, 202460.0160.8359.6559.8559.85208,100
Sep 5, 202460.2060.9160.2060.8360.83607,800
Sep 4, 202459.7560.3359.7560.1260.12145,500
Sep 3, 202459.8960.2059.6059.7059.70191,400
Aug 30, 202461.2961.5060.6360.9660.96352,900
Aug 29, 202458.5058.7157.8058.4658.46165,600
Aug 28, 202457.8757.8756.6356.6856.68284,600
Aug 27, 202458.3158.7358.1258.3858.38205,500
Aug 26, 202458.2258.5057.8057.8457.84232,300
Aug 23, 202457.6558.8057.6558.1258.12147,400
Aug 22, 202458.0458.8757.5257.5457.54132,600
Aug 21, 202458.0258.0257.5257.8857.88175,600
Aug 20, 202458.0058.0056.5456.5556.55169,400
Aug 19, 202457.1457.4657.0557.3557.35155,900
Aug 16, 202456.2057.1456.2057.0657.06172,500
Aug 15, 202455.6955.9954.7255.7955.79235,900
Aug 14, 202454.9955.0654.4054.7254.72613,100
Aug 13, 202455.2555.4954.6555.1455.14217,200
Aug 12, 202454.6255.5054.6054.7054.70110,500
Aug 9, 202454.7155.0054.6054.9954.99138,300
Aug 8, 202453.1054.0653.1053.9553.95202,800
Aug 7, 202454.0254.5053.5953.7753.77177,700
Aug 6, 202454.2054.2053.5353.8553.85191,800
Aug 5, 202452.5054.7352.5054.7054.70932,200
Aug 2, 202455.8556.0855.6055.7655.76178,200
Aug 1, 202458.7858.7857.0357.2657.26192,300
Jul 31, 202458.7559.7058.7559.5359.53303,800
Jul 30, 202457.9957.9957.3557.3557.35220,300
Jul 29, 202459.4859.8858.9359.3059.30165,500
Jul 26, 202460.0660.8160.0660.6960.69122,400
Jul 25, 202459.7060.7059.7060.4760.47293,000
Jul 24, 202459.9359.9359.0659.1259.12277,600
Jul 23, 202461.1961.3460.6060.7060.70476,700
Jul 22, 202462.7363.2962.5663.1563.15195,100
Jul 19, 202461.9062.2561.8562.0562.0582,000
Jul 18, 202461.4661.8861.1061.1861.18145,200
Jul 17, 202461.5861.5860.6060.7560.75215,900
Jul 16, 202461.3062.0661.3061.9361.93153,600
Jul 15, 202462.9262.9262.1862.2562.25163,400
Jul 12, 202463.1263.4862.8163.0563.05232,600
Jul 11, 202461.5162.5861.5162.5862.58207,900
Jul 10, 202461.0061.3460.6261.3161.31237,500
Jul 9, 202459.9860.4959.8960.4060.40266,000
Jul 8, 202459.5359.7559.3659.4559.45159,800
Jul 5, 202459.7360.5059.5060.1060.10211,100
Jul 3, 202458.7759.7458.7459.5059.50134,200
Jul 2, 202458.1359.2958.1358.9658.96163,500
Jul 1, 202459.3859.8058.5059.7459.74141,500
Jun 28, 202458.8559.9558.8559.0859.08102,500
Jun 27, 202458.6559.1258.4458.7558.75194,600
Jun 26, 202460.4960.7760.1160.4460.44161,700
Jun 25, 202461.0061.1560.7060.8260.82151,700
Jun 24, 202460.8561.6560.3961.3861.38178,300
Jun 21, 202460.3460.5060.1460.3960.39203,700
Jun 20, 202460.4960.8460.1960.4860.48223,700
Jun 18, 202459.3060.4759.3060.4560.45792,800
Jun 17, 202458.7659.5058.5259.3859.38267,300
Jun 14, 202458.2658.4357.9858.2058.20132,700
Jun 13, 202459.2759.6358.4958.6658.66478,600
Jun 12, 2024 0.86 Dividend
Jun 12, 202456.9957.4856.8557.0157.01563,100
Jun 11, 202458.8758.8758.0258.5657.70185,300
Jun 10, 202457.2057.8457.1957.5456.70137,900
Jun 7, 202458.2658.5057.4757.6356.79111,200
Jun 6, 202458.5158.8958.3558.5457.68225,200
Jun 5, 202459.6159.9559.3859.9559.07216,000
Jun 4, 202459.0059.4958.6458.7857.92238,900
Jun 3, 202458.7559.0058.2558.3857.52395,000
May 31, 202456.5556.5556.1156.1155.29189,600
May 30, 202455.9557.1555.9056.9056.07322,000
May 29, 202455.2955.8855.2555.6254.81303,700
May 28, 202453.1153.2152.4152.7551.98303,100
May 24, 202453.0053.5753.0053.4052.62154,300
May 23, 202454.1554.4552.9553.0752.29293,000
May 22, 202454.9955.0054.3754.5153.71249,900
May 21, 202456.2256.4555.8355.9955.17320,900
May 20, 202457.4158.1057.1957.5056.66194,700
May 17, 202457.2057.7556.9057.3256.48276,800
May 16, 202456.6057.2256.3457.1156.27332,100
May 15, 202457.3557.3556.0156.4755.64392,700
May 14, 202456.3257.2456.2057.0556.21433,900
May 13, 202456.7857.8556.7857.2356.39262,200
May 10, 202457.6457.6756.5356.7855.95255,300
May 9, 202457.5558.0057.5557.9657.11185,000
May 8, 202457.3957.5356.5156.9056.07216,400
May 7, 202457.9358.5857.8058.0257.17288,300
May 6, 202458.0558.2557.6857.9357.08369,500
May 3, 202458.2058.2957.8058.1557.30311,400
May 2, 202457.2158.8957.1858.6857.82558,200
May 1, 202454.0055.5454.0055.1054.29278,300
Apr 30, 202454.8954.8954.3554.4753.67185,800
Apr 29, 202455.0855.6354.3255.3554.54372,000
Apr 26, 202453.9554.4453.9554.3253.52370,200
Apr 25, 202451.9752.1951.3052.1951.43164,600
Apr 24, 202451.1351.3050.6451.2150.46195,600
Apr 23, 202450.4050.8050.0050.2049.46495,900
Apr 22, 202450.6151.5550.6151.5550.79394,900
Apr 19, 202451.1651.7651.1151.3050.55161,700
Apr 18, 202451.9952.2851.7352.0651.30266,700
Apr 17, 202452.1852.8351.4651.5450.78152,100
Apr 16, 202451.7552.3551.7552.1651.40399,500
Apr 15, 202452.9053.2351.8151.9751.21278,000
Apr 12, 202453.3653.4052.4352.5851.81255,800
Apr 11, 202453.6053.9453.0853.4652.68306,100
Apr 10, 202453.0753.2352.7352.9852.20238,500
Apr 9, 202453.0053.6052.9053.4552.67418,000
Apr 8, 202451.6352.0651.4651.9651.20197,600
Apr 5, 202450.4852.0050.4050.9450.19703,400
Apr 4, 202451.3051.6250.8450.9450.19238,800
Apr 3, 202450.9851.2150.3151.1850.43228,500
Apr 2, 202451.8551.8551.2251.5550.79336,700
Apr 1, 202452.0552.1051.2951.7951.03425,800
Mar 28, 202451.6551.6550.3550.7750.03586,300
Mar 27, 202451.8551.9451.4551.6150.851,030,200
Mar 26, 202454.7854.8953.8554.2553.46315,800
Mar 25, 202453.6554.0353.5053.8853.09293,300
Mar 22, 202454.5554.7054.3654.4553.65176,500
Mar 21, 202455.1455.6454.7254.7253.92177,200
Mar 20, 202454.9455.3154.6555.3154.50199,000
Mar 19, 202454.9254.9554.2654.8754.07235,900
Mar 18, 202455.2855.5054.7954.8954.09326,700
Mar 15, 202453.4554.4553.3953.4252.64198,000
Mar 14, 202454.1354.2553.0353.3052.52444,900
Mar 13, 202453.3953.4852.9052.9352.15405,500
Mar 12, 202453.0153.3252.8453.2552.47558,500
Mar 11, 202449.5950.7449.5950.6249.88529,000
Mar 8, 202447.9148.2247.6347.7647.06303,000
Mar 7, 202448.4048.4048.0048.3347.62254,400
Mar 6, 202449.2349.8949.2249.2848.56279,600
Mar 5, 202449.1249.1648.5248.7348.02420,500
Mar 4, 202449.1549.3548.0048.2447.53626,200
Mar 1, 202449.9450.1549.4949.8749.14364,900
Feb 29, 202449.5849.9149.1349.3848.66594,100
Feb 28, 202450.2650.2648.9349.0648.34817,700
Feb 27, 202451.0051.6050.5751.0850.33933,900
Feb 26, 202448.1049.2648.0949.2148.49671,600
Feb 23, 202447.7947.7947.0047.0346.34277,300
Feb 22, 202447.6547.7047.2247.6646.96370,800
Feb 21, 202447.8747.9447.4247.5946.89417,900
Feb 20, 202447.0047.2046.3646.5945.91573,200
Feb 16, 202448.7148.8748.3048.7047.99489,500
Feb 15, 202446.9947.1746.8747.0846.39319,100
Feb 14, 202447.0047.1746.6347.1746.48245,500
Feb 13, 202447.6047.7246.8146.9646.27422,600
Feb 12, 202447.2348.4547.2048.1947.48443,700
Feb 9, 202447.1847.4846.6647.0346.34375,100
Feb 8, 202447.2447.2746.7647.0146.32484,900
Feb 7, 202446.9947.1846.7346.9946.30604,900
Feb 6, 202446.3547.0045.8846.8946.20637,500
Feb 5, 202443.8643.9343.6243.6843.04567,200
Feb 2, 202444.1644.2243.9244.2143.56774,000
Feb 1, 202445.3045.3744.9245.3044.64627,500

Related Tickers

LI Li Auto Inc.
23.42
-2.86%
 
XPEV XPeng Inc.
15.22
-2.25%
 
NIO NIO Inc.
4.3200
-2.70%
 
TM Toyota Motor Corporation
188.93
-1.07%
 
STLA Stellantis N.V.
13.13
-2.88%
 
RIVN Rivian Automotive, Inc.
12.56
+0.40%
 
HMC Honda Motor Co., Ltd.
28.34
-1.15%
 
9866.HK NIO Inc.
34.050
0.00%
 
LCID Lucid Group, Inc.
2.7600
+1.47%
 
GM General Motors Company
49.46
-0.08%