BYD Company Limited (BYDDY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

59.59

+0.60

(+1.02%)

At close: 12:56PM EDT

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	58.77	59.74	58.74	59.50	59.50	134,200
02 Jul 2024	58.13	59.29	58.13	58.96	58.96	163,500
01 Jul 2024	59.38	59.80	58.50	59.74	59.74	141,500
28 Jun 2024	58.85	59.95	58.85	59.08	59.08	102,500
27 Jun 2024	58.65	59.12	58.44	58.75	58.75	194,600
26 Jun 2024	60.49	60.77	60.11	60.44	60.44	161,700
25 Jun 2024	61.00	61.15	60.70	60.82	60.82	151,700
24 Jun 2024	60.85	61.65	60.39	61.38	61.38	178,300
21 Jun 2024	60.34	60.50	60.14	60.39	60.39	203,700
20 Jun 2024	60.49	60.84	60.19	60.48	60.48	223,700
18 Jun 2024	59.30	60.47	59.30	60.45	60.45	792,800
17 Jun 2024	58.76	59.50	58.52	59.38	59.38	267,300
14 Jun 2024	58.26	58.43	57.98	58.20	58.20	132,700
13 Jun 2024	59.27	59.63	58.49	58.66	58.66	478,600
12 Jun 2024	56.99	57.48	56.85	57.01	57.01	563,100
12 Jun 2024	0.858 Dividend
11 Jun 2024	58.87	58.87	58.02	58.56	57.70	185,300
10 Jun 2024	57.20	57.84	57.19	57.54	56.70	137,900
07 Jun 2024	58.26	58.50	57.47	57.63	56.79	111,200
06 Jun 2024	58.51	58.89	58.35	58.54	57.68	225,200
05 Jun 2024	59.61	59.95	59.38	59.95	59.07	216,000
04 Jun 2024	59.00	59.49	58.64	58.78	57.92	238,900
03 Jun 2024	58.75	59.00	58.25	58.38	57.52	395,000
31 May 2024	56.55	56.55	56.11	56.11	55.29	189,600
30 May 2024	55.95	57.15	55.90	56.90	56.07	322,000
29 May 2024	55.29	55.88	55.25	55.62	54.81	303,700
28 May 2024	53.11	53.21	52.41	52.75	51.98	303,100
24 May 2024	53.00	53.57	53.00	53.40	52.62	154,300
23 May 2024	54.15	54.45	52.95	53.07	52.29	293,000
22 May 2024	54.99	55.00	54.37	54.51	53.71	249,900
21 May 2024	56.22	56.45	55.83	55.99	55.17	320,900
20 May 2024	57.41	58.10	57.19	57.50	56.66	194,700
17 May 2024	57.20	57.75	56.90	57.32	56.48	276,800
16 May 2024	56.60	57.22	56.34	57.11	56.27	332,100
15 May 2024	57.35	57.35	56.01	56.47	55.64	392,700
14 May 2024	56.32	57.24	56.20	57.05	56.21	433,900
13 May 2024	56.78	57.85	56.78	57.23	56.39	262,200
10 May 2024	57.64	57.67	56.53	56.78	55.95	255,300
09 May 2024	57.55	58.00	57.55	57.96	57.11	185,000
08 May 2024	57.39	57.53	56.51	56.90	56.07	216,400
07 May 2024	57.93	58.58	57.80	58.02	57.17	288,300
06 May 2024	58.05	58.25	57.68	57.93	57.08	369,500
03 May 2024	58.20	58.29	57.80	58.15	57.30	311,400
02 May 2024	57.21	58.89	57.18	58.68	57.82	558,200
01 May 2024	54.00	55.54	54.00	55.10	54.29	278,300
30 Apr 2024	54.89	54.89	54.35	54.47	53.67	185,800
29 Apr 2024	55.08	55.63	54.32	55.35	54.54	372,000
26 Apr 2024	53.95	54.44	53.95	54.32	53.52	370,200
25 Apr 2024	51.97	52.19	51.30	52.19	51.43	164,600
24 Apr 2024	51.13	51.30	50.64	51.21	50.46	195,600
23 Apr 2024	50.40	50.80	50.00	50.20	49.46	495,900
22 Apr 2024	50.61	51.55	50.61	51.55	50.79	394,900
19 Apr 2024	51.16	51.76	51.11	51.30	50.55	161,700
18 Apr 2024	51.99	52.28	51.73	52.06	51.30	266,700
17 Apr 2024	52.18	52.83	51.46	51.54	50.78	152,100
16 Apr 2024	51.75	52.35	51.75	52.16	51.40	399,500
15 Apr 2024	52.90	53.23	51.81	51.97	51.21	278,000
12 Apr 2024	53.36	53.40	52.43	52.58	51.81	255,800
11 Apr 2024	53.60	53.94	53.08	53.46	52.68	306,100
10 Apr 2024	53.07	53.23	52.73	52.98	52.20	238,500
09 Apr 2024	53.00	53.60	52.90	53.45	52.67	418,000
08 Apr 2024	51.63	52.06	51.46	51.96	51.20	197,600
05 Apr 2024	50.48	52.00	50.40	50.94	50.19	703,400
04 Apr 2024	51.30	51.62	50.84	50.94	50.19	238,800
03 Apr 2024	50.98	51.21	50.31	51.18	50.43	228,500
02 Apr 2024	51.85	51.85	51.22	51.55	50.79	336,700
01 Apr 2024	52.05	52.10	51.29	51.79	51.03	425,800
28 Mar 2024	51.65	51.65	50.35	50.77	50.03	586,300
27 Mar 2024	51.85	51.94	51.45	51.61	50.85	1,030,200
26 Mar 2024	54.78	54.89	53.85	54.25	53.46	315,800
25 Mar 2024	53.65	54.03	53.50	53.88	53.09	293,300
22 Mar 2024	54.55	54.70	54.36	54.45	53.65	176,500
21 Mar 2024	55.14	55.64	54.72	54.72	53.92	177,200
20 Mar 2024	54.94	55.31	54.65	55.31	54.50	199,000
19 Mar 2024	54.92	54.95	54.26	54.87	54.07	235,900
18 Mar 2024	55.28	55.50	54.79	54.89	54.09	326,700
15 Mar 2024	53.45	54.45	53.39	53.42	52.64	198,000
14 Mar 2024	54.13	54.25	53.03	53.30	52.52	444,900
13 Mar 2024	53.39	53.48	52.90	52.93	52.15	405,500
12 Mar 2024	53.01	53.32	52.84	53.25	52.47	558,500
11 Mar 2024	49.59	50.74	49.59	50.62	49.88	529,000
08 Mar 2024	47.91	48.22	47.63	47.76	47.06	303,000
07 Mar 2024	48.40	48.40	48.00	48.33	47.62	254,400
06 Mar 2024	49.23	49.89	49.22	49.28	48.56	279,600
05 Mar 2024	49.12	49.16	48.52	48.73	48.02	420,500
04 Mar 2024	49.15	49.35	48.00	48.24	47.53	626,200
01 Mar 2024	49.94	50.15	49.49	49.87	49.14	364,900
29 Feb 2024	49.58	49.91	49.13	49.38	48.66	594,100
28 Feb 2024	50.26	50.26	48.93	49.06	48.34	817,700
27 Feb 2024	51.00	51.60	50.57	51.08	50.33	933,900
26 Feb 2024	48.10	49.26	48.09	49.21	48.49	671,600
23 Feb 2024	47.79	47.79	47.00	47.03	46.34	277,300
22 Feb 2024	47.65	47.70	47.22	47.66	46.96	370,800
21 Feb 2024	47.87	47.94	47.42	47.59	46.89	417,900
20 Feb 2024	47.00	47.20	46.36	46.59	45.91	573,200
16 Feb 2024	48.71	48.87	48.30	48.70	47.99	489,500
15 Feb 2024	46.99	47.17	46.87	47.08	46.39	319,100
14 Feb 2024	47.00	47.17	46.63	47.17	46.48	245,500
13 Feb 2024	47.60	47.72	46.81	46.96	46.27	422,600
12 Feb 2024	47.23	48.45	47.20	48.19	47.48	443,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,794.81+48.15(+0.41%)

NZD/USD0.6123+0.0003(+0.04%)

NZD/EUR0.5656+0.0002(+0.03%)

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

OIL83.85-0.03(-0.04%)

BYD Company Limited (BYDDY)

NZX 50
11,794.81
+48.15(+0.41%)

NZD/USD
0.6123
+0.0003(+0.04%)

NZD/EUR
0.5656
+0.0002(+0.03%)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

OIL
83.85
-0.03(-0.04%)