Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BAIDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.81 | 0.00 | 0.00% | 11.81 | 11.81 | 11.81 | 0 |
| Jun 13 2024 | 11.81 | 0.38 | 3.32% | 12.174 | 12.174 | 11.81 | 1,450 |
| Jun 12 2024 | 11.4301 | -0.27 | -2.31% | 11.4301 | 11.4301 | 11.4301 | 1,939 |
| Jun 11 2024 | 11.70 | -0.41 | -3.39% | 12.03 | 12.03 | 11.70 | 3,429 |
| Jun 10 2024 | 12.11 | -0.09 | -0.74% | 12.25 | 12.25 | 12.034 | 1,298 |
| Jun 07 2024 | 12.20 | -0.92 | -7.01% | 12.275 | 12.275 | 12.20 | 220 |
| Jun 06 2024 | 13.12 | 1.22 | 10.25% | 13.12 | 13.12 | 13.12 | 112 |
| Jun 05 2024 | 11.90 | -0.16 | -1.31% | 12.06 | 12.145 | 11.90 | 639 |
| Jun 04 2024 | 12.058 | 0.00 | 0.00% | 12.058 | 12.058 | 12.058 | 0 |
| Jun 03 2024 | 12.058 | -0.04 | -0.35% | 12.212 | 12.212 | 12.058 | 2,032 |
| May 31 2024 | 12.10 | 0.28 | 2.37% | 12.15 | 12.15 | 12.10 | 5,036 |
| May 30 2024 | 11.82 | -0.65 | -5.21% | 11.82 | 11.82 | 11.82 | 200 |
| May 29 2024 | 12.47 | 0.00 | 0.00% | 12.47 | 12.47 | 12.47 | 0 |
| May 28 2024 | 12.47 | -0.24 | -1.89% | 12.1301 | 12.53 | 12.13 | 10,298 |
| May 24 2024 | 12.71 | 0.01 | 0.08% | 12.71 | 12.71 | 12.71 | 100 |
| May 23 2024 | 12.70 | -0.19 | -1.44% | 12.70 | 12.70 | 12.70 | 200,337 |
| May 22 2024 | 12.885 | -0.71 | -5.19% | 13.30 | 13.30 | 12.885 | 258,557 |
| May 21 2024 | 13.59 | -0.50 | -3.56% | 13.17 | 13.59 | 13.17 | 317,930 |
| May 20 2024 | 14.0913 | 0.29 | 2.11% | 14.0913 | 14.0913 | 13.6672 | 49,082 |
| May 17 2024 | 13.80 | 0.25 | 1.85% | 13.80 | 13.80 | 13.80 | 360,297 |
| May 16 2024 | 13.55 | -0.85 | -5.90% | 14.25 | 14.25 | 13.495 | 15,219 |
| May 15 2024 | 14.3999 | 0.00 | 0.00% | 14.3999 | 14.3999 | 14.3999 | 0 |
| May 14 2024 | 14.3999 | 0.40 | 2.86% | 14.3999 | 14.3999 | 14.3999 | 540 |
| May 13 2024 | 14.00 | 0.30 | 2.19% | 14.00 | 14.00 | 14.00 | 3,198 |
| May 10 2024 | 13.70 | 0.29 | 2.16% | 14.20 | 14.20 | 13.70 | 83,933 |
| May 09 2024 | 13.4101 | -0.24 | -1.76% | 13.805 | 13.805 | 13.4101 | 369 |
| May 08 2024 | 13.65 | 0.00 | 0.00% | 13.62 | 13.65 | 13.62 | 615 |
| May 07 2024 | 13.65 | -0.60 | -4.21% | 14.27 | 14.27 | 13.51 | 2,047 |
| May 06 2024 | 14.25 | 0.12 | 0.81% | 14.71 | 14.71 | 14.25 | 642 |
| May 03 2024 | 14.135 | 0.54 | 3.93% | 14.046 | 14.135 | 14.046 | 80,813 |
| May 02 2024 | 13.60 | 0.10 | 0.74% | 13.29 | 13.60 | 13.29 | 264,366 |
| May 01 2024 | 13.50 | 0.75 | 5.88% | 13.50 | 13.50 | 13.50 | 440 |
| Apr 30 2024 | 12.75 | -0.54 | -4.08% | 13.02 | 13.29 | 12.75 | 1,678 |
| Apr 29 2024 | 13.292 | 0.62 | 4.88% | 13.75 | 13.92 | 12.98 | 725,310 |
| Apr 26 2024 | 12.673 | 0.27 | 2.16% | 13.00 | 13.00 | 12.673 | 105,443 |
| Apr 25 2024 | 12.405 | -0.08 | -0.64% | 11.761 | 12.405 | 11.761 | 733 |
| Apr 24 2024 | 12.485 | 0.20 | 1.59% | 12.485 | 12.485 | 12.485 | 187 |
| Apr 23 2024 | 12.29 | 0.67 | 5.77% | 12.65 | 12.65 | 11.83 | 196,146 |
| Apr 22 2024 | 11.62 | -0.10 | -0.81% | 12.00 | 12.00 | 11.62 | 1,151 |
| Apr 19 2024 | 11.715 | -0.02 | -0.13% | 11.772 | 11.95 | 11.69 | 102,763 |
| Apr 18 2024 | 11.73 | -0.51 | -4.19% | 11.93 | 11.93 | 11.55 | 16,802 |
| Apr 17 2024 | 12.2424 | 0.32 | 2.67% | 12.2424 | 12.2424 | 12.2424 | 93,704 |
| Apr 16 2024 | 11.924 | -0.08 | -0.63% | 12.00 | 12.05 | 10.80 | 35,259 |
| Apr 15 2024 | 12.00 | -0.16 | -1.32% | 12.625 | 12.625 | 12.00 | 1,767 |
| Apr 12 2024 | 12.16 | -0.44 | -3.49% | 12.8199 | 12.8199 | 12.16 | 7,567 |
| Apr 11 2024 | 12.60 | -0.49 | -3.74% | 12.42 | 12.705 | 12.30 | 26,796 |
| Apr 10 2024 | 13.09 | -0.76 | -5.49% | 12.58 | 13.41 | 12.58 | 5,480 |
| Apr 09 2024 | 13.8499 | 1.00 | 7.78% | 13.85 | 13.85 | 13.849 | 11,030 |
| Apr 08 2024 | 12.85 | -0.18 | -1.34% | 12.7501 | 12.85 | 12.7501 | 11,257 |
| Apr 05 2024 | 13.025 | -0.58 | -4.24% | 13.025 | 13.025 | 13.025 | 176,185 |
| Apr 04 2024 | 13.6021 | 0.10 | 0.76% | 13.36 | 13.70 | 13.36 | 1,010 |
| Apr 03 2024 | 13.50 | -0.50 | -3.57% | 13.95 | 13.95 | 13.50 | 2,870 |
| Apr 02 2024 | 14.00 | 0.50 | 3.70% | 14.00 | 14.00 | 14.00 | 1,441 |
| Apr 01 2024 | 13.50 | 0.21 | 1.54% | 13.00 | 16.1999 | 13.00 | 3,282 |
| Mar 28 2024 | 13.295 | -0.16 | -1.15% | 13.45 | 13.5841 | 13.295 | 2,876 |
| Mar 27 2024 | 13.45 | 0.45 | 3.46% | 13.164 | 13.45 | 13.164 | 4,882 |
| Mar 26 2024 | 13.00 | -0.28 | -2.11% | 13.00 | 13.74 | 13.00 | 1,956 |
| Mar 25 2024 | 13.28 | 2.13 | 19.10% | 12.45 | 13.28 | 12.45 | 836 |
| Mar 22 2024 | 11.15 | -1.03 | -8.46% | 13.00 | 14.95 | 11.15 | 5,247 |
| Mar 21 2024 | 12.18 | -0.82 | -6.31% | 13.27 | 13.27 | 12.18 | 729 |
| Mar 20 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0 |
| Mar 19 2024 | 13.00 | -0.16 | -1.18% | 13.20 | 13.20 | 12.66 | 906 |
