7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,770.86

+375.14

+0.48%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

BYD Company Limited (BYDDF)

8.74 +0.08 (+0.92%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.50	8.80	8.50	8.74	8.74	119,400
Oct 29, 2026	9.00	9.20	8.54	8.66	8.66	150,100
Oct 28, 2026	8.80	8.99	8.80	8.98	8.98	106,700
Oct 27, 2026	8.80	8.99	8.80	8.97	8.97	98,300
Oct 26, 2026	9.10	9.49	8.54	9.01	9.01	120,600
Oct 23, 2026	9.00	9.14	9.00	9.13	9.13	162,500
Oct 22, 2026	9.00	9.00	8.70	8.78	8.78	506,100
Oct 21, 2026	9.05	9.20	9.00	9.14	9.14	299,100
Oct 20, 2026	9.36	9.44	9.10	9.39	9.39	556,900
Oct 19, 2026	9.36	9.46	9.28	9.29	9.29	104,500
Oct 16, 2026	9.37	9.42	9.31	9.40	9.40	85,400
Oct 15, 2026	9.10	9.39	9.00	9.39	9.39	101,500
Oct 14, 2026	9.30	9.38	9.18	9.23	9.23	114,200
Oct 13, 2026	9.00	9.39	9.00	9.37	9.37	127,300
Oct 12, 2026	9.51	9.72	9.35	9.41	9.41	125,300
Oct 9, 2026	9.55	9.73	9.45	9.67	9.67	97,100
Oct 8, 2026	9.37	9.44	9.25	9.26	9.26	118,200
Oct 7, 2026	9.48	9.48	9.40	9.42	9.42	128,900
Oct 6, 2026	9.50	9.62	9.50	9.56	9.56	118,800
Oct 5, 2026	9.46	9.54	9.46	9.52	9.52	126,200
Oct 2, 2026	9.50	9.50	9.40	9.44	9.44	165,200
Oct 1, 2026	9.60	9.79	9.55	9.73	9.73	47,800
Sep 30, 2026	9.64	9.70	9.56	9.64	9.64	58,800
Sep 29, 2026	9.88	10.13	9.51	9.54	9.54	1,059,800
Sep 28, 2026	9.99	10.00	9.90	9.94	9.94	92,400
Sep 25, 2026	10.01	10.04	9.95	10.00	10.00	183,700
Sep 24, 2026	10.20	10.20	10.01	10.13	10.13	241,500
Sep 23, 2026	10.40	10.40	10.15	10.21	10.21	154,100
Sep 22, 2026	10.33	10.55	10.33	10.37	10.37	74,400
Sep 21, 2026	10.40	10.40	10.27	10.40	10.40	123,600
Sep 18, 2026	10.35	10.50	10.31	10.44	10.44	74,400
Sep 17, 2026	10.02	11.00	10.02	10.40	10.40	86,300
Sep 16, 2026	10.01	10.80	9.75	10.02	10.02	74,400
Sep 15, 2026	10.85	10.85	10.10	10.10	10.10	116,100
Sep 14, 2026	10.05	10.33	10.05	10.33	10.33	145,500
Sep 11, 2026	10.06	10.23	10.06	10.17	10.17	250,700
Sep 10, 2026	10.25	10.25	10.03	10.03	10.03	134,400
Sep 9, 2026	10.55	10.55	10.36	10.42	10.42	77,600
Sep 8, 2026	10.90	10.96	10.67	10.73	10.73	210,400
Sep 4, 2026	10.90	11.00	10.90	10.98	10.98	40,000
Sep 3, 2026	10.90	11.05	10.90	11.00	11.00	118,300
Sep 2, 2026	10.95	10.98	10.86	10.92	10.92	101,800
Sep 1, 2026	11.04	11.25	11.00	11.17	11.17	86,200
Aug 31, 2026	11.21	11.30	11.03	11.07	11.07	343,000
Aug 28, 2026	11.50	11.63	11.39	11.46	11.46	139,500
Aug 27, 2026	11.61	11.75	11.52	11.63	11.63	362,500
Aug 26, 2026	11.78	11.97	11.67	11.67	11.67	168,900
Aug 25, 2026	11.90	12.80	11.81	11.97	11.97	132,800
Aug 24, 2026	10.90	11.85	10.90	11.59	11.59	79,100
Aug 21, 2026	11.70	11.99	11.70	11.80	11.80	55,000
Aug 20, 2026	11.55	11.70	11.52	11.65	11.65	66,800
Aug 19, 2026	11.26	11.54	11.26	11.52	11.52	68,200
Aug 18, 2026	11.45	11.50	11.34	11.48	11.48	64,600
Aug 17, 2026	11.27	11.50	11.27	11.40	11.40	73,000
Aug 14, 2026	11.26	11.35	11.25	11.29	11.29	61,300
Aug 13, 2026	10.35	11.37	10.35	11.21	11.21	97,800
Aug 12, 2026	11.30	12.45	11.30	11.37	11.37	77,900
Aug 11, 2026	11.52	11.57	11.41	11.44	11.44	60,600
Aug 10, 2026	11.55	11.81	11.50	11.81	11.81	82,700
Aug 7, 2026	11.40	11.69	11.40	11.53	11.53	89,300
Aug 6, 2026	11.41	11.55	11.41	11.48	11.48	96,900
Aug 5, 2026	11.91	11.94	11.76	11.82	11.82	118,900
Aug 4, 2026	12.25	12.25	11.83	11.97	11.97	148,200
Aug 3, 2026	12.58	12.65	11.01	12.10	12.10	76,300
Jul 31, 2026	11.90	12.00	11.36	11.89	11.89	83,800
Jul 30, 2026	11.60	12.08	11.60	11.99	11.99	156,000
Jul 29, 2026	10.94	12.00	10.93	11.91	11.91	120,500
Jul 28, 2026	11.26	11.55	11.00	11.50	11.50	114,600
Jul 27, 2026	11.24	11.30	11.14	11.29	11.29	523,600
Jul 24, 2026	11.17	11.30	11.11	11.12	11.12	1,912,700
Jul 23, 2026	11.07	11.26	11.07	11.10	11.10	341,500
Jul 22, 2026	11.25	11.27	11.01	11.19	11.19	1,055,200
Jul 21, 2026	11.45	11.52	11.30	11.36	11.36	74,300
Jul 20, 2026	11.28	11.51	11.28	11.47	11.47	186,500
Jul 17, 2026	11.20	11.40	11.20	11.32	11.32	123,600
Jul 16, 2026	11.59	11.61	11.43	11.54	11.54	336,300
Jul 15, 2026	10.95	11.21	10.95	11.14	11.14	79,100
Jul 14, 2026	10.90	11.04	10.82	10.93	10.93	109,200
Jul 13, 2026	10.89	10.89	9.95	10.56	10.56	290,100
Jul 10, 2026	10.53	10.89	10.51	10.89	10.89	62,000
Jul 9, 2026	10.51	11.15	10.51	10.59	10.59	178,600
Jul 8, 2026	10.59	10.86	10.59	10.83	10.83	111,600
Jul 7, 2026	10.65	10.67	10.51	10.63	10.63	277,600
Jul 6, 2026	10.77	10.80	10.45	10.64	10.64	935,200
Jul 2, 2026	9.99	10.49	9.98	10.20	10.20	178,600
Jul 1, 2026	9.72	9.98	9.50	9.93	9.93	236,800
Jun 30, 2026	9.25	9.39	9.25	9.30	9.30	170,500
Jun 29, 2026	9.45	9.45	9.30	9.40	9.40	222,600
Jun 26, 2026	9.80	9.80	9.32	9.39	9.39	187,900
Jun 25, 2026	9.50	9.72	9.50	9.70	9.70	143,800
Jun 24, 2026	9.70	9.75	9.63	9.70	9.70	144,200
Jun 23, 2026	9.50	9.95	9.50	9.70	9.70	254,400
Jun 22, 2026	10.12	10.25	9.96	9.99	9.99	566,400
Jun 18, 2026	10.45	10.45	10.20	10.33	10.33	695,100
Jun 17, 2026	10.50	10.70	10.44	10.44	10.44	1,964,800
Jun 16, 2026	10.80	10.85	10.60	10.64	10.64	258,500
Jun 15, 2026	11.07	11.25	10.90	10.91	10.91	187,800
Jun 12, 2026	11.03	11.10	11.00	11.07	11.07	149,600
Jun 11, 2026	9.90	11.48	9.90	11.01	11.01	392,900
Jun 10, 2026	11.15	11.15	11.05	11.05	11.05	180,100
Jun 9, 2026	11.25	11.35	11.11	11.17	11.17	99,700
Jun 8, 2026	11.25	11.35	11.20	11.27	11.27	120,600
Jun 5, 2026	11.50	11.68	11.30	11.33	11.33	138,700
Jun 4, 2026	11.50	12.55	11.50	11.70	11.70	662,400
Jun 3, 2026	11.90	11.90	11.79	11.83	11.83	84,600
Jun 2, 2026	12.15	12.40	12.12	12.23	12.23	231,400
Jun 1, 2026	11.68	11.79	11.57	11.75	11.75	262,700
May 29, 2026	11.60	11.75	11.53	11.66	11.66	115,500
May 28, 2026	11.58	11.59	11.50	11.54	11.54	130,500
May 27, 2026	11.64	11.65	11.57	11.63	11.63	166,700
May 26, 2026	11.71	12.00	11.70	11.88	11.88	235,300
May 22, 2026	11.59	11.75	11.53	11.69	11.69	249,500
May 21, 2026	11.50	11.62	11.48	11.59	11.59	199,200
May 20, 2026	11.75	11.75	11.46	11.58	11.58	828,600
May 19, 2026	11.78	12.05	11.77	12.00	12.00	106,700
May 18, 2026	12.20	12.60	12.02	12.07	12.07	109,300
May 15, 2026	12.30	13.15	12.22	12.25	12.25	264,500
May 14, 2026	12.84	12.90	12.55	12.66	12.66	159,700
May 13, 2026	12.62	13.00	12.57	12.93	12.93	149,000
May 12, 2026	12.55	13.40	12.07	12.80	12.80	215,800
May 11, 2026	12.80	13.07	12.78	13.01	13.01	278,900
May 8, 2026	13.00	13.08	12.75	12.81	12.81	604,500
May 7, 2026	12.55	13.22	11.95	13.01	13.01	155,900
May 6, 2026	12.90	12.91	12.60	12.82	12.82	356,200
May 5, 2026	13.10	13.15	12.93	13.00	13.00	110,300
May 4, 2026	13.31	13.38	13.10	13.17	13.17	89,600
May 1, 2026	13.40	13.57	13.38	13.38	13.38	68,600
Apr 30, 2026	13.45	14.05	12.15	13.36	13.36	110,500
Apr 29, 2026	13.87	13.87	13.50	13.56	13.56	138,700
Apr 28, 2026	13.35	13.42	13.20	13.27	13.27	134,300
Apr 27, 2026	13.35	13.68	13.35	13.57	13.57	194,400
Apr 24, 2026	13.00	13.20	12.86	12.98	12.98	350,000
Apr 23, 2026	12.68	14.10	12.30	13.20	13.20	175,500
Apr 22, 2026	13.80	13.85	13.66	13.71	13.71	115,000
Apr 21, 2026	14.20	14.20	13.80	13.81	13.81	111,500
Apr 20, 2026	14.34	14.37	14.09	14.15	14.15	69,400
Apr 17, 2026	14.50	14.50	14.32	14.34	14.34	173,300
Apr 16, 2026	14.33	14.46	14.25	14.38	14.38	185,900
Apr 15, 2026	13.85	13.96	13.59	13.91	13.91	145,200
Apr 14, 2026	14.02	14.25	13.84	14.12	14.12	142,900
Apr 13, 2026	13.46	14.95	13.00	14.12	14.12	432,200
Apr 10, 2026	13.44	13.67	13.25	13.46	13.46	67,400
Apr 9, 2026	13.25	13.25	12.95	13.15	13.15	189,500
Apr 8, 2026	13.41	13.64	13.41	13.55	13.55	147,600
Apr 7, 2026	13.14	13.25	13.10	13.20	13.20	151,500
Apr 6, 2026	13.41	13.41	13.14	13.24	13.24	483,500
Apr 2, 2026	13.25	13.36	13.16	13.36	13.36	69,500
Apr 1, 2026	13.68	14.40	13.00	13.41	13.41	83,200
Mar 31, 2026	13.35	13.70	12.85	13.69	13.69	219,100
Mar 30, 2026	13.00	13.44	13.00	13.27	13.27	199,100
Mar 27, 2026	13.18	13.50	12.25	12.69	12.69	260,300
Mar 26, 2026	13.56	13.56	13.05	13.05	13.05	154,400
Mar 25, 2026	14.00	14.00	13.51	13.60	13.60	121,800
Mar 24, 2026	13.50	13.67	13.46	13.62	13.62	160,900
Mar 23, 2026	13.01	13.47	13.01	13.46	13.46	225,900
Mar 20, 2026	13.28	13.38	12.78	12.95	12.95	94,100
Mar 19, 2026	12.88	13.31	12.65	13.09	13.09	216,300
Mar 18, 2026	12.90	13.25	12.82	12.89	12.89	126,400
Mar 17, 2026	13.50	13.50	12.75	13.35	13.35	115,100
Mar 16, 2026	13.00	13.38	13.00	13.32	13.32	369,800
Mar 13, 2026	12.34	12.50	12.30	12.36	12.36	82,100
Mar 12, 2026	12.45	12.49	12.37	12.38	12.38	78,800
Mar 11, 2026	11.70	12.50	11.70	12.45	12.45	789,500
Mar 10, 2026	12.41	12.50	12.25	12.27	12.27	139,600
Mar 9, 2026	12.02	12.59	12.01	12.50	12.50	211,600
Mar 6, 2026	11.85	11.94	11.70	11.87	11.87	188,400
Mar 5, 2026	12.00	12.00	11.75	11.87	11.87	921,700
Mar 4, 2026	12.10	12.40	12.10	12.31	12.31	120,800
Mar 3, 2026	12.27	12.40	11.91	12.10	12.10	150,900
Mar 2, 2026	12.14	12.69	12.14	12.57	12.57	160,400
Feb 27, 2026	12.03	12.12	12.02	12.06	12.06	106,000
Feb 26, 2026	12.40	12.80	12.05	12.14	12.14	167,600
Feb 25, 2026	12.80	12.85	12.59	12.67	12.67	79,900
Feb 24, 2026	12.99	12.99	12.56	12.80	12.80	110,500
Feb 23, 2026	12.60	12.81	12.60	12.64	12.64	123,100
Feb 20, 2026	12.28	12.45	12.02	12.43	12.43	103,200
Feb 19, 2026	12.58	12.58	12.15	12.54	12.54	148,100
Feb 18, 2026	12.33	12.56	12.28	12.50	12.50	138,000
Feb 17, 2026	12.32	12.59	12.25	12.46	12.46	170,100
Feb 13, 2026	12.40	12.45	12.01	12.34	12.34	190,200
Feb 12, 2026	12.70	12.74	12.35	12.42	12.42	110,500
Feb 11, 2026	12.56	12.73	12.35	12.65	12.65	153,000
Feb 10, 2026	12.16	12.45	12.16	12.34	12.34	113,600
Feb 9, 2026	12.20	12.20	11.88	12.06	12.06	110,400
Feb 6, 2026	11.51	12.13	11.50	12.13	12.13	137,900
Feb 5, 2026	11.50	11.90	11.32	11.55	11.55	448,000
Feb 4, 2026	11.59	11.59	11.20	11.26	11.26	199,600
Feb 3, 2026	11.37	11.65	11.28	11.37	11.37	292,400
Feb 2, 2026	11.75	11.94	11.47	11.63	11.63	1,662,600
Jan 30, 2026	12.75	12.75	12.35	12.46	12.46	182,900
Jan 29, 2026	13.29	13.29	12.40	12.94	12.94	190,500
Jan 28, 2026	13.10	13.18	13.00	13.06	13.06	162,600
Jan 27, 2026	12.50	12.78	12.50	12.73	12.73	322,600
Jan 26, 2026	12.52	12.73	12.40	12.69	12.69	136,500
Jan 23, 2026	12.93	12.95	12.74	12.83	12.83	349,800
Jan 22, 2026	12.95	12.97	12.72	12.91	12.91	209,300
Jan 21, 2026	12.60	12.90	12.47	12.82	12.82	184,800
Jan 20, 2026	12.50	12.60	12.15	12.42	12.42	263,300
Jan 16, 2026	13.00	13.00	12.61	12.70	12.70	173,600
Jan 15, 2026	12.51	12.95	12.50	12.91	12.91	433,500
Jan 14, 2026	12.57	12.65	12.41	12.45	12.45	72,100
Jan 13, 2026	12.46	12.75	12.43	12.48	12.48	272,400
Jan 12, 2026	12.25	12.55	12.15	12.51	12.51	148,900
Jan 9, 2026	12.15	12.45	12.01	12.25	12.25	206,200
Jan 8, 2026	12.00	12.26	11.75	12.22	12.22	95,000
Jan 7, 2026	12.68	12.80	12.18	12.23	12.23	260,900
Jan 6, 2026	12.67	12.84	12.65	12.66	12.66	192,000
Jan 5, 2026	13.00	13.00	12.30	12.49	12.49	286,200
Jan 2, 2026	12.67	12.90	12.50	12.85	12.85	288,900
Dec 31, 2025	12.40	12.55	12.10	12.20	12.20	203,100
Dec 30, 2025	12.41	12.60	12.40	12.56	12.56	305,800
Dec 29, 2025	12.60	12.60	12.25	12.49	12.49	180,600
Dec 26, 2025	12.00	12.62	12.00	12.52	12.52	209,700
Dec 24, 2025	11.50	12.06	11.50	12.01	12.01	84,800
Dec 23, 2025	11.94	12.00	11.85	11.94	11.94	178,600
Dec 22, 2025	11.75	12.10	11.75	12.05	12.05	264,000
Dec 19, 2025	12.00	12.13	12.00	12.02	12.02	193,300
Dec 18, 2025	12.10	12.16	12.04	12.09	12.09	160,100
Dec 17, 2025	12.30	12.30	12.02	12.06	12.06	1,255,000
Dec 16, 2025	12.20	12.22	12.05	12.15	12.15	216,900
Dec 15, 2025	12.38	12.95	12.00	12.25	12.25	124,700
Dec 12, 2025	12.50	12.68	12.36	12.39	12.39	76,100
Dec 11, 2025	12.51	12.69	12.40	12.54	12.54	124,300
Dec 10, 2025	12.40	12.72	12.40	12.64	12.64	329,700
Dec 9, 2025	12.75	12.85	12.24	12.55	12.55	108,200
Dec 8, 2025	12.55	12.79	12.55	12.77	12.77	224,300
Dec 5, 2025	12.55	13.50	12.50	12.60	12.60	94,500
Dec 4, 2025	12.47	12.62	12.45	12.55	12.55	86,300
Dec 3, 2025	12.83	12.83	12.55	12.61	12.61	143,900
Dec 2, 2025	12.75	12.88	12.70	12.73	12.73	106,200
Dec 1, 2025	12.69	12.70	12.45	12.70	12.70	123,100
Nov 28, 2025	12.30	13.30	11.71	12.57	12.57	74,300
Nov 26, 2025	12.51	12.79	12.08	12.41	12.41	160,700
Nov 25, 2025	12.29	12.45	12.15	12.33	12.33	327,800
Nov 24, 2025	12.05	12.30	12.05	12.30	12.30	150,800
Nov 21, 2025	11.60	12.10	11.60	12.07	12.07	183,600
Nov 20, 2025	12.60	12.60	11.95	12.03	12.03	203,000
Nov 19, 2025	12.44	12.45	12.24	12.30	12.30	219,400
Nov 18, 2025	12.51	12.64	12.40	12.46	12.46	280,200
Nov 17, 2025	12.75	13.45	12.71	12.74	12.74	248,500
Nov 14, 2025	12.75	12.98	12.75	12.94	12.94	123,500
Nov 13, 2025	12.75	13.17	12.70	12.98	12.98	100,700
Nov 12, 2025	12.83	13.00	12.75	12.84	12.84	555,800
Nov 11, 2025	13.14	13.14	13.02	13.03	13.03	112,500
Nov 10, 2025	13.00	13.16	13.00	13.14	13.14	277,600
Nov 7, 2025	12.63	12.63	12.35	12.54	12.54	452,300
Nov 6, 2025	12.50	12.59	12.36	12.55	12.55	202,100
Nov 5, 2025	12.20	12.43	12.20	12.36	12.36	169,400
Nov 4, 2025	12.49	12.49	11.65	12.32	12.32	312,200
Nov 3, 2025	12.90	12.90	12.56	12.58	12.58	343,700
Oct 31, 2025	12.80	12.99	12.80	12.96	12.96	313,100

Mobilize your Website

View Site in Mobile | Classic

Share by: