Yahoo

Mail

Singapore markets close in 16 minutes

Straits Times Index
3,213.94
-1.46(-0.05%)
Nikkei
32,315.05
-363.57(-1.11%)
Hang Seng
17,466.90
-262.39(-1.48%)
FTSE 100
7,634.54
+10.55(+0.14%)
Bitcoin USD
26,267.03
+152.96(+0.59%)
CMC Crypto 200
562.20
+2.69(+0.48%)

BYD Company Limited (BYDDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.60

+0.18

(+0.57%)

At close: 03:59PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	31.75	31.90	31.50	31.60	31.60	23,000
22 Sept 2023	30.88	31.73	30.88	31.42	31.42	32,600
21 Sept 2023	30.50	31.00	29.60	30.40	30.40	84,600
20 Sept 2023	30.35	31.58	30.35	31.22	31.22	30,200
19 Sept 2023	31.00	31.59	31.00	31.40	31.40	37,200
18 Sept 2023	31.00	31.76	30.94	31.60	31.60	35,400
15 Sept 2023	31.20	31.53	31.20	31.37	31.37	23,000
14 Sept 2023	31.31	31.96	31.31	31.45	31.45	46,100
13 Sept 2023	32.57	32.57	31.66	31.80	31.80	50,000
12 Sept 2023	32.05	32.80	32.00	32.80	32.80	38,200
11 Sept 2023	31.76	31.80	31.30	31.80	31.80	54,300
08 Sept 2023	31.40	32.08	30.37	31.18	31.18	70,000
07 Sept 2023	31.95	31.95	30.65	31.40	31.40	46,300
06 Sept 2023	32.50	32.79	31.78	32.00	32.00	95,600
05 Sept 2023	30.60	32.76	30.60	31.80	31.80	53,900
01 Sept 2023	32.51	32.51	31.49	32.07	32.07	79,100
31 Aug 2023	31.59	31.93	31.31	31.48	31.48	47,400
30 Aug 2023	31.96	31.96	31.10	31.58	31.58	113,400
29 Aug 2023	30.05	31.00	30.05	30.88	30.88	166,800
28 Aug 2023	29.00	30.06	29.00	29.45	29.45	55,500
25 Aug 2023	28.52	28.99	28.42	28.82	28.82	19,200
24 Aug 2023	28.41	29.15	28.41	28.50	28.50	43,800
23 Aug 2023	27.66	28.42	27.66	28.30	28.30	36,000
22 Aug 2023	28.19	28.40	27.80	27.94	27.94	44,100
21 Aug 2023	27.15	28.21	27.15	28.21	28.21	85,000
18 Aug 2023	28.15	28.65	28.01	28.06	28.06	67,500
17 Aug 2023	29.40	30.00	29.33	29.40	29.40	69,300
16 Aug 2023	29.82	29.82	28.75	28.75	28.75	78,100
15 Aug 2023	29.47	30.51	29.47	29.50	29.50	82,100
14 Aug 2023	31.03	31.05	29.81	30.33	30.33	104,300
11 Aug 2023	33.43	33.43	31.91	32.07	32.07	81,100
10 Aug 2023	32.58	33.79	32.58	33.05	33.05	36,900
09 Aug 2023	34.36	34.36	32.53	32.77	32.77	34,500
08 Aug 2023	33.70	33.70	32.71	32.92	32.92	105,500
07 Aug 2023	34.49	35.19	34.16	34.38	34.38	62,300
04 Aug 2023	35.60	35.62	34.12	34.20	34.20	54,000
03 Aug 2023	34.43	35.25	34.43	35.09	35.09	37,000
02 Aug 2023	33.80	34.95	33.80	34.43	34.43	54,500
01 Aug 2023	35.22	35.50	35.09	35.18	35.18	54,000
31 Jul 2023	36.27	36.27	35.19	35.69	35.69	81,100
28 Jul 2023	33.86	35.36	33.73	35.35	35.35	137,500
27 Jul 2023	33.66	35.00	33.60	33.64	33.64	90,000
26 Jul 2023	33.59	34.85	33.59	34.60	34.60	82,600
25 Jul 2023	33.43	34.39	33.43	33.85	33.85	53,000
24 Jul 2023	32.53	34.49	31.90	34.17	34.17	95,400
21 Jul 2023	34.35	34.35	33.92	33.92	33.92	87,300
20 Jul 2023	34.25	34.25	33.90	34.04	34.04	66,900
19 Jul 2023	33.87	34.32	33.87	34.22	34.22	42,200
18 Jul 2023	33.85	34.10	33.52	33.63	33.63	52,700
17 Jul 2023	34.90	35.00	33.00	34.16	34.16	64,200
14 Jul 2023	34.84	34.84	33.83	34.53	34.53	66,600
13 Jul 2023	32.50	34.98	32.50	34.00	34.00	79,000
12 Jul 2023	32.88	34.04	32.88	33.91	33.91	61,000
11 Jul 2023	32.48	34.98	32.48	33.84	33.84	56,700
10 Jul 2023	32.30	33.81	32.30	33.30	33.30	75,200
07 Jul 2023	33.12	33.42	32.35	33.30	33.30	74,800
06 Jul 2023	33.82	34.80	33.00	33.37	33.37	48,800
05 Jul 2023	33.45	33.82	33.44	33.60	33.60	115,600
03 Jul 2023	33.00	33.55	33.00	33.10	33.10	101,100
30 Jun 2023	31.80	32.45	31.80	32.00	32.00	57,600
29 Jun 2023	31.59	31.90	31.23	31.37	31.37	47,200
28 Jun 2023	32.40	32.44	31.76	32.16	32.16	34,100
27 Jun 2023	32.00	32.53	31.59	32.42	32.42	71,800
26 Jun 2023	32.53	32.55	31.59	32.25	32.25	67,400
23 Jun 2023	32.29	32.85	32.20	32.55	32.55	48,200
22 Jun 2023	33.29	33.50	33.11	33.38	33.38	69,100
21 Jun 2023	33.24	34.14	33.24	33.36	33.36	49,600
20 Jun 2023	33.25	33.65	33.05	33.45	33.45	1,010,300
16 Jun 2023	34.90	34.90	34.10	34.31	34.31	207,700
15 Jun 2023	34.11	34.98	34.11	34.97	34.97	140,700
14 Jun 2023	32.91	34.28	32.91	33.58	33.58	72,400
13 Jun 2023	33.00	33.22	32.86	33.06	33.06	69,800
13 Jun 2023	0.161 Dividend
12 Jun 2023	32.26	32.98	32.10	32.85	32.69	78,600
09 Jun 2023	32.30	32.60	32.00	32.20	32.04	39,400
08 Jun 2023	31.48	32.05	31.48	32.05	31.89	37,600
07 Jun 2023	33.39	33.45	31.80	31.98	31.82	50,000
06 Jun 2023	32.00	32.75	32.00	32.75	32.59	82,400
05 Jun 2023	31.73	32.85	30.49	31.81	31.65	52,800
02 Jun 2023	31.01	31.98	31.00	31.50	31.35	83,200
01 Jun 2023	31.00	31.05	30.06	30.80	30.65	41,800
31 May 2023	29.76	30.54	29.74	30.20	30.05	28,300
30 May 2023	29.58	30.46	29.58	29.75	29.60	53,700
26 May 2023	29.85	31.07	29.37	29.83	29.68	121,700
25 May 2023	31.00	31.08	29.50	29.58	29.44	116,600
24 May 2023	31.50	31.63	31.14	31.26	31.11	35,900
23 May 2023	31.92	31.97	31.51	31.60	31.45	80,200
22 May 2023	31.67	32.77	31.67	32.30	32.14	89,900
19 May 2023	31.04	31.36	31.04	31.18	31.03	52,400
18 May 2023	30.52	31.95	30.52	30.60	30.45	67,100
17 May 2023	30.80	30.96	30.50	30.86	30.71	56,600
16 May 2023	31.60	31.60	30.95	31.05	30.90	48,100
15 May 2023	31.28	32.48	31.20	31.63	31.47	110,000
12 May 2023	31.15	31.57	30.60	30.68	30.53	96,600
11 May 2023	30.86	31.60	30.86	31.52	31.37	56,000
10 May 2023	30.63	31.40	30.61	31.22	31.07	75,100
09 May 2023	30.00	30.75	29.90	30.33	30.18	62,900
08 May 2023	30.37	30.67	30.20	30.40	30.25	76,000
05 May 2023	30.00	30.25	28.87	30.25	30.10	62,400
04 May 2023	29.84	30.13	29.84	30.10	29.95	46,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,213.94-1.46(-0.05%)

Nikkei32,315.05-363.57(-1.11%)

Hang Seng17,466.90-262.39(-1.48%)

FTSE 1007,634.54+10.55(+0.14%)

Bitcoin USD26,267.03+152.96(+0.59%)

CMC Crypto 200562.20+2.69(+0.48%)

BYD Company Limited (BYDDF)

Straits Times Index
3,213.94
-1.46(-0.05%)

Nikkei
32,315.05
-363.57(-1.11%)

Hang Seng
17,466.90
-262.39(-1.48%)

FTSE 100
7,634.54
+10.55(+0.14%)

Bitcoin USD
26,267.03
+152.96(+0.59%)

CMC Crypto 200
562.20
+2.69(+0.48%)