Baidu Inc A Adr Dl 00005 (B1C)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -14.0023337223 | 85.7 | 85.7 | 66.3 | 29474 | 74.45699813 | DE |
| 4 | -13.2 | -15.1898734177 | 86.9 | 97.9 | 66.3 | 24603 | 85.73515444 | DE |
| 12 | -4.3 | -5.51282051282 | 78 | 97.9 | 66.3 | 19435 | 86.3482344 | DE |
| 26 | -20.8 | -22.0105820106 | 94.5 | 97.9 | 66.3 | 13822 | 85.53860121 | DE |
| 52 | -20.6 | -21.8451749735 | 94.3 | 107.4 | 66.3 | 11693 | 87.19038543 | DE |
| 156 | -56.7 | -43.481595092 | 130.4 | 139.6 | 66.3 | 8862 | 89.87716595 | DE |
| 260 | -56.7 | -43.481595092 | 130.4 | 139.6 | 66.3 | 8862 | 89.87716595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744144020 | 69.8 | -3.4 | -4.64 | 73 | 75.4 | 68.9 | 27318 |
| 1744057620 | 73.2 | -1.8 | -2.40 | 71.3 | 76.7 | 68.5 | 56368 |
| 1743798420 | 75 | -6.3 | -7.75 | 80 | 81.5 | 71.8 | 40047 |
| 1743712020 | 81.3 | -3.6 | -4.24 | 82.8 | 82.8 | 79.4 | 19581 |
| 1743625620 | 84.9 | 0.2 | 0.24 | 85.7 | 85.7 | 84 | 4054 |
| 1743539220 | 84.7 | -0.3 | -0.35 | 84.599999 | 85.4 | 84 | 5462 |
| 1743452820 | 85 | -2.7 | -3.08 | 85.7 | 86 | 83.4 | 17233 |
| 1743197220 | 87.7 | -4.2 | -4.57 | 89.3 | 89.6 | 85.599999 | 25418 |
| 1743110820 | 91.9 | 0.5 | 0.55 | 92 | 92.3 | 90.2 | 18170 |
| 1743024420 | 91.4 | 2.1 | 2.35 | 89.3 | 92.1 | 88.3 | 15939 |
| 1742938020 | 89.3 | 0.2 | 0.22 | 88.4 | 90.2 | 87.5 | 10161 |
| 1742851620 | 89.1 | 0.9 | 1.02 | 87.8 | 89.6 | 87.1 | 21596 |
| 1742592420 | 88.2 | 0.8 | 0.92 | 87.2 | 88.4 | 86 | 15354 |
| 1742506020 | 87.4 | -3.7 | -4.06 | 89.7 | 89.7 | 86.7 | 27143 |
| 1742419620 | 91.1 | -4 | -4.21 | 94.2 | 94.8 | 89.6 | 29328 |
| 1742333220 | 95.1 | 2.1 | 2.26 | 96.7 | 97.9 | 93.1 | 76886 |
| 1742246820 | 93 | 6 | 6.90 | 87.1 | 94.6 | 86.7 | 41150 |
| 1741987620 | 87 | -1.1 | -1.25 | 87.7 | 88.1 | 85.7 | 9463 |
| 1741901220 | 88.1 | 2.5 | 2.92 | 84.9 | 88.7 | 84.099999 | 20859 |
| 1741814820 | 85.599999 | -0.1 | -0.12 | 86.9 | 86.9 | 82.5 | 10527 |
| 1741728420 | 85.7 | 1 | 1.18 | 86.5 | 88.7 | 85.2 | 9203 |
| 1741642020 | 84.7 | -2.9 | -3.31 | 88.3 | 88.3 | 84.7 | 10284 |
| 1741382820 | 87.6 | 1.2 | 1.39 | 87.3 | 88.3 | 85.099999 | 13767 |
| 1741296420 | 86.4 | 1.3 | 1.53 | 86.2 | 87.1 | 84.599999 | 19471 |
| 1741210020 | 85.099999 | 2.9 | 3.53 | 84 | 85.5 | 83.2 | 17743 |
| 1741123620 | 82.2 | 1.6 | 1.99 | 82.9 | 83.5 | 81.2 | 13185 |
| 1741037220 | 80.599999 | -2.5 | -3.01 | 82.9 | 83.2 | 80.099999 | 16866 |
| 1740778020 | 83.099999 | -1.8 | -2.12 | 83.3 | 83.7 | 81.599999 | 26092 |
| 1740691620 | 84.9 | -0.1 | -0.12 | 86.8 | 86.8 | 83.7 | 19869 |
| 1740605220 | 85 | 0.6 | 0.71 | 87 | 88 | 84.5 | 20966 |
| 1740518820 | 84.4 | 0.4 | 0.48 | 84.9 | 85.3 | 82.7 | 19008 |
| 1740432420 | 84 | -3.2 | -3.67 | 87.9 | 88.6 | 82.8 | 27118 |
| 1740173220 | 87.2 | 1.7 | 1.99 | 86.9 | 91.2 | 86.6 | 28076 |
| 1740086820 | 85.5 | 0.9 | 1.06 | 84.5 | 88.8 | 83.099999 | 24555 |
| 1740000420 | 84.599999 | -1.8 | -2.08 | 86.8 | 87.5 | 83.5 | 28008 |
| 1739914020 | 86.4 | -6 | -6.49 | 88.8 | 92.4 | 85.7 | 60189 |
| 1739827620 | 92.4 | -0.4 | -0.43 | 88.8 | 93 | 88 | 46881 |
| 1739568420 | 92.8 | 0.3 | 0.32 | 93.3 | 95.7 | 91.5 | 30023 |
| 1739482020 | 92.5 | 2.8 | 3.12 | 94.6 | 94.6 | 91 | 41327 |
| 1739395620 | 89.7 | 3.2 | 3.70 | 86.8 | 90.9 | 86.4 | 27554 |
| 1739309220 | 86.5 | -4.7 | -5.15 | 89 | 89.7 | 85.2 | 16465 |
| 1739222820 | 91.2 | 4.8 | 5.56 | 88.5 | 91.5 | 88.2 | 14655 |
| 1738963620 | 86.4 | 1.1 | 1.29 | 85.8 | 88 | 85 | 8849 |
| 1738877220 | 85.3 | 0.4 | 0.47 | 86.4 | 87.2 | 84.8 | 7455 |
| 1738790820 | 84.9 | -4.6 | -5.14 | 86.7 | 87.7 | 84.9 | 9553 |
| 1738704420 | 89.5 | 4.4 | 5.17 | 87.2 | 90.6 | 86.3 | 9953 |
| 1738618020 | 85.099999 | -2.3 | -2.63 | 83.9 | 87.6 | 83.099999 | 13568 |
| 1738358820 | 87.4 | -3.4 | -3.74 | 92.1 | 92.1 | 86.7 | 9063 |
| 1738272420 | 90.8 | 4.4 | 5.09 | 86.9 | 92.3 | 85.7 | 13065 |
| 1738186020 | 86.4 | -1.3 | -1.48 | 88.1 | 89.5 | 86.3 | 9193 |
| 1738099620 | 87.7 | 3.1 | 3.66 | 85.9 | 87.9 | 83.9 | 16729 |
| 1738013220 | 84.599999 | 2.2 | 2.67 | 83.2 | 86 | 82.5 | 13523 |
| 1737754020 | 82.4 | 3.3 | 4.17 | 80 | 82.8 | 79 | 6413 |
| 1737667620 | 79.099999 | -0.4 | -0.50 | 78.7 | 79.4 | 78.4 | 4294 |
| 1737581220 | 79.5 | -1 | -1.24 | 79.099999 | 80.2 | 78.3 | 4365 |
| 1737494820 | 80.5 | -0.1 | -0.12 | 80.599999 | 81.3 | 79.2 | 1339 |
| 1737408420 | 80.599999 | 0.1 | 0.12 | 80.3 | 81.2 | 80.099999 | 4839 |
| 1737149220 | 80.5 | 2 | 2.55 | 79 | 81.2 | 78.3 | 5093 |
| 1737062820 | 78.5 | -0.6 | -0.76 | 78.099999 | 79.5 | 78 | 2125 |
| 1736976420 | 79.099999 | 1.2 | 1.54 | 78 | 79.099999 | 77.2 | 3330 |
| 1736890020 | 77.9 | 1.3 | 1.70 | 77.5 | 78.3 | 77.4 | 5725 |
| 1736803620 | 76.599999 | 0.8 | 1.06 | 76.099999 | 77.2 | 75.7 | 5911 |
| 1736544420 | 75.8 | -3.7 | -4.65 | 78.3 | 79.2 | 75.7 | 14528 |
| 1736458020 | 79.5 | 0.5 | 0.63 | 79.2 | 79.5 | 78.4 | 1594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
