Singapore markets open in 3 hours 25 minutes

BYD Company Limited (BYDDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
28.42+0.56 (+2.01%)
At close: 03:56PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202428.3429.0027.8628.4228.4280,815
29 May 202427.0028.2527.0027.8627.8671,400
28 May 202426.8126.8126.2026.3626.3675,500
24 May 202427.2527.2526.3226.8126.8158,400
23 May 202426.8627.2726.5026.6726.6768,300
22 May 202427.5027.7327.0127.2127.2178,600
21 May 202428.0028.1827.9028.0028.00111,400
20 May 202429.6229.6228.6028.7328.7329,900
17 May 202428.0028.9927.2028.7328.7337,100
16 May 202427.9628.7627.9628.7028.7085,500
15 May 202428.3128.6228.0028.2028.2078,000
14 May 202428.3428.5828.3328.5328.5388,600
13 May 202428.3828.9628.3828.6028.6057,200
10 May 202428.1729.0028.1728.3828.38107,700
09 May 202428.5029.0028.5028.9528.9558,600
08 May 202428.7428.7427.2028.4328.4354,200
07 May 202428.8029.2028.2529.0129.0147,300
06 May 202429.2029.2027.8528.9728.9751,200
03 May 202429.5029.7228.9129.0529.0561,100
02 May 202428.3029.4728.3029.3029.30166,700
01 May 202427.4927.7027.0027.6127.6147,600
30 Apr 202427.5027.7527.1027.2027.2050,700
29 Apr 202427.2527.7826.9027.6027.6097,900
26 Apr 202426.8727.2326.8627.1827.1889,100
25 Apr 202425.6526.1425.4225.9625.9673,900
24 Apr 202426.0026.0024.4625.6525.6545,900
23 Apr 202426.0026.3225.1025.1425.1474,000
22 Apr 202425.6525.9925.3125.7325.7342,800
19 Apr 202426.0026.0025.3725.6525.6539,600
18 Apr 202425.7426.2625.6826.0126.0131,200
17 Apr 202427.1527.1524.8025.9425.9427,300
16 Apr 202425.5026.8025.5026.0626.0693,100
15 Apr 202426.4027.0025.7526.0526.0563,900
12 Apr 202425.8526.9525.8526.2026.2028,600
11 Apr 202426.5027.0026.5026.6726.6799,600
10 Apr 202427.2527.4626.4026.5126.5129,100
09 Apr 202427.2027.2026.2626.8026.8074,000
08 Apr 202426.5826.5825.5025.9625.96120,700
05 Apr 202425.5526.1024.9725.5525.5561,100
04 Apr 202425.5226.1525.5025.5525.5561,300
03 Apr 202425.3825.6924.3525.5325.53136,300
02 Apr 202425.1626.2525.1525.8025.80120,200
01 Apr 202426.0026.0925.6025.8525.8599,000
28 Mar 202425.7925.9925.2025.3125.31103,500
27 Mar 202426.5026.8025.4525.8225.82325,900
26 Mar 202427.3028.2426.9027.0227.02109,300
25 Mar 202427.1027.1225.9527.0027.0066,700
22 Mar 202427.4727.7127.0727.3027.3078,500
21 Mar 202427.6529.2027.3027.3627.3667,800
20 Mar 202427.9427.9427.3827.6227.6284,900
19 Mar 202427.3027.6527.0127.4527.4568,500
18 Mar 202427.0027.7726.9027.4627.46131,700
15 Mar 202426.5627.9926.5626.8126.8193,800
14 Mar 202426.5627.1026.5426.6326.63117,700
13 Mar 202426.9927.0026.4526.5026.50243,000
12 Mar 202426.5027.0026.2326.6026.60155,400
11 Mar 202424.3025.4524.3025.3025.30162,800
08 Mar 202424.0024.5823.3523.9823.98120,000
07 Mar 202424.7124.7523.6524.2024.2095,800
06 Mar 202424.3825.2524.3824.7124.7196,500
05 Mar 202424.1624.5924.1224.3824.38154,400
04 Mar 202425.0025.1324.0124.1224.12189,400
01 Mar 202425.4525.4524.8025.0825.08203,500
29 Feb 202424.8525.4024.5424.6924.69177,200
28 Feb 202425.0025.0024.4024.5624.56108,500
27 Feb 202425.3026.0025.3025.5425.54276,000
26 Feb 202423.7524.6723.7524.6424.64240,900
23 Feb 202423.4723.8323.4523.5023.50113,800
22 Feb 202423.9124.3623.5023.8423.84313,300
21 Feb 202424.1524.1523.6123.9023.9074,800
20 Feb 202423.6523.6523.1223.3323.3393,500
16 Feb 202424.0224.6524.0224.3624.36187,200
15 Feb 202423.9523.9523.4023.5523.5589,600
14 Feb 202423.8024.2023.2023.7023.70113,000
13 Feb 202422.9524.2022.9523.5023.50118,800
12 Feb 202422.5124.2422.5124.1224.12140,000
09 Feb 202422.7024.2922.7023.5323.5396,500
08 Feb 202423.2623.6023.2623.5023.50113,600
07 Feb 202423.9924.0023.3023.5223.52126,400
06 Feb 202423.1523.5523.0023.5323.53224,500
05 Feb 202422.1122.1121.8521.9921.99339,200
02 Feb 202422.9622.9622.0022.1122.11249,800
01 Feb 202422.4222.9122.3522.7122.71345,500
31 Jan 202422.5922.7621.8022.5022.50186,500
30 Jan 202423.3423.6422.6022.8022.80607,300
29 Jan 202423.7323.8523.3023.3423.34337,600
26 Jan 202425.2825.2824.5724.6824.68141,600
25 Jan 202425.8525.9425.1525.3525.35120,100
24 Jan 202425.2026.4825.2025.6625.66104,700
23 Jan 202425.0025.9525.0025.8925.89122,200
22 Jan 202425.3625.3624.5724.9024.90178,300
19 Jan 202425.2225.5624.9225.3525.35241,100
18 Jan 202425.3725.5025.1225.2525.25223,600
17 Jan 202425.4725.4924.9025.0825.08251,500
16 Jan 202426.7526.7526.0526.1526.15166,700
12 Jan 202427.2527.5026.9027.0027.0089,900
11 Jan 202426.9228.0426.8227.0727.07236,000
10 Jan 202426.9826.9826.1926.3026.30165,800
09 Jan 202427.0027.5626.0026.5726.57228,200
08 Jan 202427.2327.2326.2126.7026.70185,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...