BYD Co Historical Data - BY6 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
BYD Co (BY6)
BYD Co (BY6) Historical

BYD Co (BY6)

41.41

-1.33

( -3.11% )

Updated: 12:19:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.840001	-8.48619005525	45.25	46.71	40.1	929569	42.91058851	DE
4	0.529999	1.29647504892	40.88	49.67	40.1	704315	43.97605735	DE
12	8.259999	24.917040724	33.15	49.67	31.01	396762	40.52114818	DE
26	14.319999	52.8608305648	27.09	49.67	26.96	383960	36.51331345	DE
52	19.264999	86.9948024385	22.145	49.67	21.62	325006	32.00491621	DE
156	12.424999	42.8669967224	28.985	49.67	20.18	340808	29.28299702	DE
260	12.424999	42.8669967224	28.985	49.67	20.18	340808	29.28299702	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741296420	42.88	0.56	1.32	43.01	43.48	42.5	410852
1741210020	42.32	0.33	0.79	42.15	42.59	41.72	542810
1741123620	41.99	0.29	0.70	41.5	42.6	40.1	1360590
1741037220	41.7	-4.7	-10.13	44.8	45.09	41.1	1395145
1740778020	46.4	-3.2	-6.45	45.25	46.71	44.8	938449
1740691620	49.6	1.8	3.77	48.79	49.67	48.1	408529
1740605220	47.8	0.17	0.36	47.8	48.29	47.41	320230
1740518820	47.63	0.33	0.70	47.35	47.99	47.24	430132
1740432420	47.3	-0.75	-1.56	48.04	48.09	46.4	543137
1740173220	48.05	0.75	1.59	47.99	49.04	47.89	900183
1740086820	47.3	2.23	4.95	45.97	47.69	45.82	549221
1740000420	45.07	0.47	1.05	45.11	45.44	44.53	303775
1739914020	44.6	0.1	0.22	44.61	45.09	44.51	374033
1739827620	44.5	0.3	0.68	43.37	44.6	43.21	409303
1739568420	44.2	1.82	4.29	44.22	44.65	44.12	747273
1739482020	42.38	-1.62	-3.68	42.67	42.67	41.51	965267
1739395620	44	3.5	8.64	43.43	44.37	43.26	944289
1739309220	40.5	-1.5	-3.57	41.06	41.19	40.5	477062
1739222820	42	1.09	2.66	41.18	42.22	40.96	1030711
1738963620	40.909999	2.59	6.76	40.88	41.2	40.32	1035300
1738877220	38.32	3.25	9.27	38.5	40.42	38.17	1504369
1738790820	35.07	-0.51	-1.43	34.76	35.19	34.67	125062
1738704420	35.58	1.48	4.34	35.13	35.68	35.13	368356
1738618020	34.1	0.41	1.22	34.13	34.6	33.799999	331934
1738358820	33.69	-0.57	-1.66	34.39	34.49	33.61	138425
1738272420	34.26	0.36	1.06	33.99	34.5	33.659999	123467
1738186020	33.9	0	0.00	33.69	34.27	33.69	128923
1738099620	33.9	0.4	1.19	33.439999	33.9	33.25	112302
1738013220	33.5	-0.23	-0.68	33.56	33.79	32.74	307233
1737754020	33.729999	0.38	1.14	33.67	33.83	33.36	97429
1737667620	33.35	-0.85	-2.49	33.36	33.58	33.15	101576
1737581220	34.2	0.34	1.00	34.13	34.2	33.86	169348
1737494820	33.86	-0.14	-0.41	34.549999	34.57	33.659999	336692
1737408420	34	0.88	2.66	34.03	34.549999	33.13	406764
1737149220	33.119999	0.82	2.54	32.85	33.32	32.56	225963
1737062820	32.299999	-0.19	-0.58	32.34	32.59	32.229999	94052
1736976420	32.49	0.45	1.40	32.17	32.49	32	128337
1736890020	32.04	0.81	2.59	32.189999	32.299999	31.9	100333
1736803620	31.23	0.13	0.42	31.22	31.39	31.01	144889
1736544420	31.1	-0.89	-2.78	31.43	31.57	31.1	155983
1736458020	31.99	0.32	1.01	31.98	32.07	31.83	39613
1736371620	31.67	-0.63	-1.95	31.64	31.89	31.51	135499
1736285220	32.299999	0.38	1.19	31.93	32.35	31.76	129715
1736198820	31.92	-0.84	-2.56	32	32.7	31.7	308030
1735939620	32.759999	0.22	0.68	32.24	32.939999	32.06	331590
1735853220	32.54	-0.47	-1.42	32	32.79	31.78	335636
1735594020	33.009999	-0.67	-1.99	33.2	33.36	33.009999	73038
1735334820	33.68	0.36	1.08	33.65	33.99	33.549999	178996
1734989220	33.32	0.12	0.36	33.31	33.42	33.06	139349
1734730020	33.2	-0.1	-0.30	33.28	33.29	32.36	199630
1734643620	33.299999	0.64	1.96	33.29	33.439999	32.96	96246
1734557220	32.659999	-0.54	-1.63	33.21	33.27	32.64	110421
1734470820	33.2	1.5	4.73	32.67	33.2	32.43	158797
1734384420	31.7	-1.31	-3.97	32.22	32.57	31.7	225125
1734125220	33.009999	-1.09	-3.20	33.15	33.29	32.81	172480
1734038820	34.1	0.65	1.94	34.22	34.42	33.71	226424
1733952420	33.45	0.06	0.18	33.39	33.59	33.28	200216
1733866020	33.39	-0.79	-2.31	33.34	33.54	33.06	308555
1733779620	34.18	1.91	5.92	32.299999	34.76	32.299999	570368

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions