Baidu Inc (PK) (BAIDF)
USOTC
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 | -1.35 | -11.3445378151 | 11.9 | 11.9 | 10.55 | 322 | 11.18883316 | CS |
| 4 | -1.44 | -12.0100083403 | 11.99 | 11.99 | 8.85 | 4531 | 11.41235292 | CS |
| 12 | -1.2799 | -10.8191954285 | 11.8299 | 13.3 | 8.85 | 8935 | 11.0816221 | CS |
| 26 | -2.72 | -20.4973624717 | 13.27 | 16.1999 | 8.85 | 32992 | 12.90179446 | CS |
| 52 | -6.00625 | -36.2778406946 | 16.55625 | 17.15 | 8.85 | 39826 | 13.59315313 | CS |
| 156 | -9.29 | -46.8245967742 | 19.84 | 22.6325 | 8.85 | 43445 | 15.01518661 | CS |
| 260 | -11.65 | -52.4774774775 | 22.2 | 22.6325 | 8.85 | 45547 | 15.41905844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867260 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1726780860 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1726694460 | 10.55 | -0.1 | -0.91 | 10.55 | 10.55 | 10.55 | 100 |
| 1726608240 | 10.6471 | -1.25 | -10.53 | 10.6471 | 10.6471 | 10.6471 | 440 |
| 1726522140 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1726262940 | 11.9 | 0.9 | 8.18 | 11.9 | 11.9 | 11.9 | 425 |
| 1726176540 | 11 | -0.5 | -4.35 | 10.66 | 11.4 | 10.66 | 4360 |
| 1726090140 | 11.5 | 0.6 | 5.50 | 11.5 | 11.5 | 11.5 | 512 |
| 1726003500 | 10.9 | 0.4 | 3.81 | 9.501 | 11.5 | 9.501 | 2840 |
| 1725917160 | 10.5 | 0.5 | 5.00 | 11.63 | 11.63 | 9.85 | 4947 |
| 1725658020 | 10 | -0.87 | -7.99 | 10.5 | 10.5 | 10 | 1793 |
| 1725571440 | 10.8679 | -0.53 | -4.67 | 11.899 | 11.899 | 8.85 | 4391 |
| 1725485040 | 11.4 | -0.42 | -3.55 | 11.2 | 11.4 | 10.8 | 4392 |
| 1725398880 | 11.82 | -0.05 | -0.42 | 11.3 | 11.82 | 11.3 | 6170 |
| 1725053340 | 11.87 | -0.02 | -0.17 | 11.87 | 11.87 | 11.87 | 29048 |
| 1724966400 | 11.89 | 1.89 | 18.90 | 11.89 | 11.89 | 11.89 | 9860 |
| 1724880360 | 10 | -0.81 | -7.49 | 10.85 | 11.39 | 9.67 | 3765 |
| 1724794080 | 10.81 | 1.07 | 10.99 | 10.7986 | 10.8137 | 10.3 | 1308 |
| 1724707740 | 9.74 | -2.15 | -18.08 | 10.6145 | 10.6145 | 9.74 | 1292 |
| 1724448480 | 11.89 | -0.08 | -0.67 | 11.99 | 11.99 | 10.725 | 1386 |
| 1724362140 | 11.97 | 0.94 | 8.56 | 11 | 12.79 | 11 | 3890 |
| 1724275200 | 11.0266 | 0 | 0.00 | 11.0266 | 11.0266 | 11.0266 | 0 |
| 1724188800 | 11.0266 | -0.97 | -8.11 | 12.1 | 12.1 | 10 | 5682 |
| 1724102880 | 12 | 1 | 9.09 | 11.51 | 12.02 | 11.51 | 1075 |
| 1723843740 | 11 | -0.5 | -4.35 | 9.25 | 11.5 | 9.25 | 6403 |
| 1723756860 | 11.4999 | -0.39 | -3.28 | 11.56 | 12 | 11.4999 | 732 |
| 1723670820 | 11.8899 | 1.89 | 18.90 | 11.8899 | 11.8899 | 11.8899 | 268 |
| 1723584360 | 10 | -0.5 | -4.76 | 10 | 10 | 10 | 2234 |
| 1723497600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1723238400 | 10.5 | -0.89 | -7.85 | 9.5 | 10.5 | 9.5 | 5021 |
| 1723152000 | 11.394 | 1.94 | 20.57 | 10.5172 | 11.394 | 10.5172 | 1434 |
| 1723065720 | 9.45 | -0.06 | -0.65 | 9.45 | 9.45 | 9.45 | 119 |
| 1722979800 | 9.5116 | -0.79 | -7.65 | 9.5116 | 9.5116 | 9.5116 | 100 |
| 1722893340 | 10.3 | -0.91 | -8.10 | 10.34 | 10.34 | 10.3 | 530 |
| 1722634140 | 11.2084 | 0 | 0.00 | 11.2084 | 11.2084 | 11.2084 | 0 |
| 1722547740 | 11.2084 | 0 | 0.00 | 11.2084 | 11.2084 | 11.2084 | 0 |
| 1722461340 | 11.2084 | -0.89 | -7.37 | 12 | 12 | 11.2084 | 1294 |
| 1722374820 | 12.1 | 0.09 | 0.75 | 12.1 | 12.1 | 12.1 | 110 |
| 1722288180 | 12.01 | 0.91 | 8.20 | 12.01 | 12.01 | 12.01 | 168 |
| 1722029100 | 11.1 | 0.75 | 7.25 | 11.87 | 11.87 | 11.1 | 1031 |
| 1721942400 | 10.35 | -0.01 | -0.10 | 10.35 | 10.35 | 10.35 | 4700 |
| 1721856540 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1721770140 | 10.36 | -0.21 | -1.99 | 10.36 | 10.36 | 10.36 | 1000 |
| 1721683740 | 10.57 | 0 | 0.04 | 10.57 | 10.57 | 10.57 | 821 |
| 1721424180 | 10.566 | -0.69 | -6.16 | 10.566 | 10.566 | 10.566 | 55639 |
| 1721337960 | 11.26 | 0.38 | 3.49 | 10.88 | 11.41 | 10.88 | 3455 |
| 1721251320 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1721164920 | 10.88 | -0.62 | -5.39 | 10.88 | 10.88 | 10.88 | 200287 |
| 1721078940 | 11.5 | -0.58 | -4.80 | 13.03 | 13.03 | 11.5 | 4012 |
| 1720819200 | 12.0801 | -0.45 | -3.59 | 12.0801 | 12.0801 | 12.0801 | 347 |
| 1720733280 | 12.53 | 0.08 | 0.64 | 13.3 | 13.3 | 11.5 | 10889 |
| 1720646880 | 12.45 | 0.65 | 5.51 | 12.4 | 12.793 | 12.4 | 27682 |
| 1720560540 | 11.8 | 0.89 | 8.16 | 11.9 | 12.25 | 11.72 | 2164 |
| 1720473600 | 10.91 | -0.89 | -7.54 | 11.95 | 11.95 | 10.91 | 2121 |
| 1720214640 | 11.8 | 0.73 | 6.59 | 11.07 | 11.8 | 11.07 | 2100 |
| 1720041000 | 11.07 | 0.43 | 4.04 | 11.07 | 11.07 | 11.07 | 500 |
| 1719955740 | 10.64 | -1.17 | -9.91 | 11.61 | 11.61 | 10.64 | 401 |
| 1719868980 | 11.81 | 1.16 | 10.89 | 11.81 | 11.81 | 11.81 | 515 |
| 1719610020 | 10.65 | -0.64 | -5.64 | 11.8299 | 11.8299 | 10.45 | 23019 |
| 1719523200 | 11.286 | -0.23 | -1.99 | 11.01 | 11.292 | 11.01 | 1232 |
| 1719437280 | 11.515 | 0 | 0.00 | 11.515 | 11.515 | 11.515 | 0 |
| 1719350880 | 11.515 | -0.43 | -3.57 | 11.515 | 11.515 | 11.515 | 407 |
| 1719264540 | 11.9407 | 0.69 | 6.14 | 11.96 | 11.96 | 11.0293 | 1528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
