Baidu Inc (BIDU34)
BOV
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 | 0.11 | 0.326409495549 | 33.7 | 33.96 | 32.34 | 2980 | 32.80472854 | DR |
| 4 | 0.59 | 1.77603853101 | 33.22 | 35.05 | 32.34 | 6143 | 33.53434834 | DR |
| 12 | -2.02 | -5.63773374267 | 35.83 | 40.75 | 32.34 | 5889 | 34.78670617 | DR |
| 26 | -2.15 | -5.97886540601 | 35.96 | 41.52 | 32.34 | 4662 | 36.1212266 | DR |
| 52 | -14.96 | -30.6745950379 | 48.77 | 49.63 | 32.34 | 3798 | 37.33858487 | DR |
| 156 | -26.48944339 | -43.9298306929 | 60.29944339 | 74.25600171 | 28.12374665 | 3586 | 44.74515565 | DR |
| 260 | -2.22772283 | -6.18164149968 | 36.03772283 | 138.64095319 | 28.12374665 | 2979 | 49.25426156 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090140 | 33.81 | 0.71 | 2.15 | 33.78 | 33.96 | 33.78 | 1821 |
| 1726003740 | 33.1 | 0.37 | 1.13 | 32.729999 | 33.1 | 32.729999 | 1309 |
| 1725917400 | 32.729999 | 0.3 | 0.93 | 33.35 | 33.35 | 32.46 | 19 |
| 1725658200 | 32.43 | -0.67 | -2.02 | 32.78 | 32.78 | 32.34 | 6514 |
| 1725571800 | 33.1 | 0.01 | 0.03 | 33.07 | 33.35 | 32.869999 | 4216 |
| 1725485400 | 33.09 | -0.42 | -1.25 | 33.7 | 33.7 | 33.09 | 2843 |
| 1725399000 | 33.509999 | -0.44 | -1.30 | 33.36 | 33.78 | 33.119999 | 47644 |
| 1725312600 | 33.95 | 0.17 | 0.50 | 33.549999 | 33.95 | 33.549999 | 3 |
| 1725053400 | 33.78 | 0.18 | 0.54 | 33.87 | 34.62 | 33.78 | 2860 |
| 1724967000 | 33.6 | 0.9 | 2.75 | 33.57 | 33.8 | 33.43 | 1534 |
| 1724880600 | 32.7 | -0.7 | -2.10 | 33.32 | 33.33 | 32.46 | 5627 |
| 1724794140 | 33.4 | -0.23 | -0.68 | 33.89 | 33.89 | 33.299999 | 3216 |
| 1724707740 | 33.63 | -0.03 | -0.09 | 33.42 | 34.14 | 33.299999 | 3604 |
| 1724448600 | 33.66 | -0.46 | -1.35 | 33.6 | 34 | 33.4 | 7900 |
| 1724362140 | 34.12 | -0.86 | -2.46 | 35.01 | 35.05 | 33.78 | 8619 |
| 1724275740 | 34.98 | 0.51 | 1.48 | 34.92 | 35.04 | 34.77 | 1334 |
| 1724189340 | 34.47 | -0.36 | -1.03 | 34.83 | 34.83 | 34.38 | 2748 |
| 1724102940 | 34.83 | 0.24 | 0.69 | 34.75 | 34.96 | 34.53 | 2485 |
| 1723843800 | 34.59 | 0.76 | 2.25 | 33.54 | 34.65 | 33.299999 | 7661 |
| 1723757340 | 33.83 | 1.07 | 3.27 | 33.15 | 34.01 | 33.15 | 3755 |
| 1723671000 | 32.759999 | -0.87 | -2.59 | 33.22 | 33.45 | 32.58 | 8972 |
| 1723584600 | 33.63 | 0.18 | 0.54 | 33.45 | 33.81 | 33.4 | 2358 |
| 1723498200 | 33.45 | -0.12 | -0.36 | 33.21 | 33.83 | 33.21 | 2533 |
| 1723239000 | 33.57 | -0.87 | -2.53 | 33.5 | 33.63 | 33.39 | 2655 |
| 1723152600 | 34.44 | 1.41 | 4.27 | 33.5 | 34.55 | 33.5 | 5602 |
| 1723066200 | 33.03 | -0.41 | -1.23 | 33.02 | 33.76 | 32.939999 | 39198 |
| 1722979740 | 33.439999 | -0.37 | -1.09 | 33.5 | 33.81 | 33 | 5569 |
| 1722893400 | 33.81 | -0.51 | -1.49 | 33.76 | 33.93 | 32.85 | 2976 |
| 1722634200 | 34.32 | -1 | -2.83 | 35.42 | 35.42 | 34 | 3336 |
| 1722547800 | 35.32 | -0.32 | -0.90 | 35.78 | 35.78 | 35.17 | 2715 |
| 1722461400 | 35.64 | 0.05 | 0.14 | 36.3 | 36.42 | 35.64 | 2101 |
| 1722374940 | 35.59 | -0.73 | -2.01 | 35.75 | 35.79 | 35.59 | 3846 |
| 1722288600 | 36.32 | 0.42 | 1.17 | 35.92 | 36.47 | 35.8 | 1418 |
| 1722029400 | 35.9 | 0.5 | 1.41 | 35.48 | 36.07 | 35.36 | 2916 |
| 1721943000 | 35.4 | -0.6 | -1.67 | 35.69 | 35.81 | 35.4 | 3955 |
| 1721856600 | 36 | -0.02 | -0.06 | 36.12 | 36.12 | 35.73 | 4015 |
| 1721770140 | 36.02 | -0.68 | -1.85 | 36.78 | 36.78 | 35.9 | 1719 |
| 1721683800 | 36.7 | 0.43 | 1.19 | 36.1 | 36.7 | 36 | 22294 |
| 1721424600 | 36.27 | -0.16 | -0.44 | 36.07 | 36.27 | 35.42 | 1377 |
| 1721338200 | 36.43 | 0.63 | 1.76 | 36 | 36.43 | 35.99 | 4735 |
| 1721251800 | 35.8 | -0.6 | -1.65 | 36.39 | 36.39 | 35.55 | 2510 |
| 1721165340 | 36.4 | 0.25 | 0.69 | 36.06 | 36.6 | 35.7 | 3949 |
| 1721079000 | 36.15 | -2.18 | -5.69 | 37.35 | 37.35 | 35.86 | 15796 |
| 1720819800 | 38.33 | -0.83 | -2.12 | 39.6 | 40.75 | 38.25 | 13961 |
| 1720733400 | 39.16 | 1.36 | 3.60 | 38.36 | 40.27 | 38.36 | 13251 |
| 1720647000 | 37.8 | 0.99 | 2.69 | 36.9 | 38.8 | 36.9 | 3898 |
| 1720560540 | 36.81 | 2.42 | 7.04 | 34.46 | 37.24 | 34.24 | 13410 |
| 1720474200 | 34.39 | -0.44 | -1.26 | 34.8 | 34.8 | 34.04 | 2314 |
| 1720215000 | 34.83 | -1.06 | -2.95 | 34.99 | 35 | 34.59 | 4724 |
| 1720128540 | 35.89 | 0.03 | 0.08 | 35.86 | 36.13 | 35.86 | 3054 |
| 1720042200 | 35.86 | 0.72 | 2.05 | 35.35 | 35.86 | 35.32 | 1590 |
| 1719955800 | 35.14 | 0.19 | 0.54 | 35 | 35.25 | 34.82 | 2158 |
| 1719869400 | 34.95 | 0.28 | 0.81 | 34.8 | 34.95 | 34.5 | 1086 |
| 1719610200 | 34.67 | 0.56 | 1.64 | 34.59 | 34.8 | 34.5 | 8899 |
| 1719523800 | 34.11 | -0.79 | -2.26 | 34.86 | 34.86 | 34.11 | 7384 |
| 1719437400 | 34.9 | 0.37 | 1.07 | 35 | 35 | 34.76 | 2595 |
| 1719351000 | 34.53 | 0.27 | 0.79 | 34.47 | 34.53 | 34.47 | 119 |
| 1719264600 | 34.26 | -0.06 | -0.17 | 34.25 | 34.53 | 34.04 | 997 |
| 1719005400 | 34.32 | -0.18 | -0.52 | 34.5 | 34.59 | 34.3 | 2137 |
| 1718918940 | 34.5 | -1.35 | -3.77 | 35.5 | 35.5 | 34.5 | 10737 |
| 1718832540 | 35.85 | 0.53 | 1.50 | 35.83 | 36 | 35.83 | 617 |
| 1718746200 | 35.32 | 0 | 0.00 | 34.97 | 35.32 | 34.97 | 1499 |
| 1718659800 | 35.32 | 0.1 | 0.28 | 35.52 | 35.52 | 35.19 | 979 |
| 1718400600 | 35.22 | -1.01 | -2.79 | 35.8 | 35.8 | 35.22 | 12566 |
| 1718314200 | 36.23 | 0.03 | 0.08 | 37.19 | 37.19 | 36.21 | 3945 |
| 1718227800 | 36.2 | 0.25 | 0.70 | 36.2 | 36.52 | 36.2 | 5200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
