Baidu Inc (BIDU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 85.42 | 0.84 | 0.99 | 84.3 | 85.68 | 84.3 | 2675262 |
| 1731713700 | 84.58 | 0.52 | 0.62 | 84.3 | 84.75 | 83.72 | 2714150 |
| 1731627300 | 84.055 | -0.41 | -0.48 | 83.93 | 84.31 | 83.05 | 2428957 |
| 1731540900 | 84.46 | -0.34 | -0.40 | 85.34 | 85.68 | 84.04 | 2362390 |
| 1731454500 | 84.8 | -3.48 | -3.94 | 86 | 86.07 | 84.26 | 4375994 |
| 1731368100 | 88.28 | -0.68 | -0.76 | 89.72 | 89.72 | 87.55 | 3321618 |
| 1731108900 | 88.96 | -4.57 | -4.88 | 90.79 | 90.98 | 88.5 | 4585411 |
| 1731022500 | 93.525 | 2.61 | 2.87 | 93.04 | 94.5674 | 92.8201 | 3002250 |
| 1730936100 | 90.92 | -0.96 | -1.04 | 89.65 | 91.58 | 89.13 | 2977643 |
| 1730849700 | 91.88 | 1.42 | 1.57 | 92.395 | 92.745 | 91.46 | 2525309 |
| 1730763300 | 90.46 | 0.44 | 0.49 | 90.72 | 91.6381 | 90.41 | 1518095 |
| 1730500500 | 90.02 | -1.21 | -1.33 | 91 | 91.09 | 89.84 | 2812499 |
| 1730414100 | 91.23 | -0.99 | -1.07 | 92.2 | 92.3 | 90.7 | 2912184 |
| 1730327700 | 92.22 | -1.37 | -1.46 | 91.28 | 93.15 | 91.28 | 2116684 |
| 1730241300 | 93.59 | 0.46 | 0.49 | 94.52 | 94.57 | 93.07 | 2714784 |
| 1730154900 | 93.13 | 3.34 | 3.72 | 91.18 | 94.48 | 91.15 | 4532873 |
| 1729895700 | 89.79 | 0.31 | 0.35 | 90.15 | 90.92 | 89.58 | 2647320 |
| 1729809300 | 89.48 | -0.47 | -0.52 | 89.35 | 89.8613 | 88.58 | 2390820 |
| 1729722900 | 89.95 | -2.03 | -2.21 | 91.28 | 91.52 | 89.73 | 3857981 |
| 1729636500 | 91.98 | 0.36 | 0.39 | 90.85 | 92.905 | 90.24 | 3645039 |
| 1729550100 | 91.62 | -2.77 | -2.93 | 92.75 | 93.36 | 91.12 | 4397596 |
| 1729290900 | 94.39 | 2.28 | 2.48 | 95.89 | 95.95 | 94.04 | 4420110 |
| 1729204500 | 92.11 | -3.16 | -3.32 | 93.15 | 93.2899 | 91.69 | 4908401 |
| 1729118100 | 95.27 | 1.3 | 1.38 | 94.38 | 96.44 | 94.155 | 4233405 |
| 1729031700 | 93.97 | -5.14 | -5.19 | 96.47 | 97.47 | 93.885 | 7731681 |
| 1728945300 | 99.11 | -4.69 | -4.52 | 100.96 | 101.12 | 98.68 | 6847265 |
| 1728686100 | 103.8 | -0.27 | -0.26 | 102.65 | 105.3299 | 101.71 | 3457724 |
| 1728599700 | 104.07 | 0.01 | 0.01 | 104.44 | 105.41 | 102.6 | 3156773 |
| 1728513300 | 104.06 | -1.95 | -1.84 | 102.24 | 105.215 | 102.03 | 5491592 |
| 1728426900 | 106.01 | -8.46 | -7.39 | 106.36 | 107.82 | 104.8 | 8314896 |
| 1728340500 | 114.47 | 4.01 | 3.63 | 113.305 | 114.99 | 109.59 | 9299287 |
| 1728081300 | 110.46 | 1.23 | 1.13 | 111.42 | 111.62 | 109.26 | 5686569 |
| 1727994900 | 109.23 | -5.9 | -5.12 | 108.61 | 111.24 | 107.67 | 6401287 |
| 1727908500 | 115.13 | 4.85 | 4.40 | 116.035 | 116.25 | 112.14 | 11686939 |
| 1727822100 | 110.28 | 4.99 | 4.74 | 105.75 | 110.395 | 104.81 | 6150624 |
| 1727735700 | 105.29 | 0.12 | 0.11 | 109.27 | 111.05 | 104.84 | 10228271 |
| 1727476500 | 105.17 | 2.61 | 2.54 | 104.11 | 107.67 | 103.07 | 8450446 |
| 1727390100 | 102.56 | 8.55 | 9.09 | 101.95 | 104.84 | 100.3451 | 14078620 |
| 1727303700 | 94.01 | -0.8 | -0.84 | 92.3 | 95.48 | 91.83 | 5026931 |
| 1727217300 | 94.81 | 6.53 | 7.40 | 92.8 | 94.885 | 91.62 | 7975151 |
| 1727130900 | 88.28 | 2.04 | 2.37 | 87.07 | 89.69 | 87 | 3515865 |
| 1726871700 | 86.24 | -0.78 | -0.90 | 87.09 | 87.1152 | 86.19 | 1849545 |
| 1726785300 | 87.02 | 2.35 | 2.78 | 87.25 | 87.6 | 86 | 3287478 |
| 1726698900 | 84.67 | -0.72 | -0.84 | 85.56 | 85.65 | 84.2 | 1599075 |
| 1726612500 | 85.39 | 1.31 | 1.56 | 84.94 | 86.74 | 84.94 | 1793400 |
| 1726526100 | 84.08 | 0.43 | 0.51 | 84.6 | 85.05 | 83.885 | 1611882 |
| 1726266900 | 83.65 | -0.42 | -0.50 | 83.88 | 84.09 | 83.33 | 1976975 |
| 1726180500 | 84.07 | 0.12 | 0.14 | 83.725 | 84.44 | 83.2402 | 1355490 |
| 1726094100 | 83.95 | 1.9 | 2.32 | 82.87 | 84.39 | 82.6 | 1969550 |
| 1726007700 | 82.05 | 0.42 | 0.51 | 82.17 | 82.4179 | 80.8064 | 1807463 |
| 1725921300 | 81.63 | 0.62 | 0.77 | 80.93 | 82.04 | 80.86 | 1503737 |
| 1725662100 | 81.01 | -1.8 | -2.17 | 82.25 | 82.41 | 81 | 2182855 |
| 1725575700 | 82.81 | 0.43 | 0.52 | 82.08 | 83.69 | 82.08 | 1311305 |
| 1725489300 | 82.38 | -1.03 | -1.23 | 82.91 | 83.23 | 82.21 | 1560082 |
| 1725402900 | 83.41 | -1.21 | -1.43 | 82.67 | 83.99 | 82.58 | 1485276 |
| 1725057300 | 84.62 | 0.8 | 0.95 | 85.4 | 85.46 | 84.08 | 1895882 |
| 1724970900 | 83.82 | 1.46 | 1.77 | 83.72 | 84.1 | 83.24 | 1546904 |
| 1724884500 | 82.36 | -2.46 | -2.90 | 84.01 | 84.47 | 81.9209 | 2732991 |
| 1724798100 | 84.82 | -1.4 | -1.62 | 86 | 86.63 | 84.79 | 1909248 |
| 1724711700 | 86.22 | 0.52 | 0.61 | 85.62 | 87.5 | 85.3 | 3399675 |
| 1724452500 | 85.7 | -0.09 | -0.10 | 84.19 | 86.1 | 84.04 | 3415697 |
| 1724366100 | 85.79 | -3.95 | -4.40 | 87.45 | 87.5753 | 84.905 | 6375524 |
| 1724279700 | 89.74 | 1.76 | 2.00 | 88.12 | 89.85 | 87.8756 | 3549871 |
| 1724193300 | 87.98 | -2.2 | -2.44 | 89.35 | 89.71 | 87.74 | 2705738 |
| 1724106900 | 90.18 | 1.22 | 1.37 | 89 | 90.4489 | 88.95 | 3161367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
