BVMF:BIDU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	36.25	36.41	35.95	36.03	36.03	0.59%	3,196
Aug 27, 2026	35.71	35.86	35.49	35.82	35.82	4.13%	3,802
Aug 26, 2026	34.03	34.51	34.03	34.40	34.40	0.26%	2,972
Aug 25, 2026	33.56	34.31	33.56	34.31	34.31	1.36%	6,525
Aug 24, 2026	34.00	34.27	33.78	33.85	33.85	-1.02%	6,421
Aug 21, 2026	34.34	35.18	34.15	34.20	34.20	-0.41%	3,065
Aug 20, 2026	34.50	34.73	33.90	34.34	34.34	0.12%	10,948
Aug 19, 2026	34.69	34.69	33.30	34.30	34.30	0.65%	8,730
Aug 18, 2026	36.00	36.01	33.45	34.08	34.08	-11.25%	48,072
Aug 17, 2026	38.41	38.44	37.89	38.40	38.40	-0.41%	3,434
Aug 14, 2026	38.41	39.05	38.41	38.56	38.56	-0.52%	2,806
Aug 13, 2026	38.72	38.98	38.46	38.76	38.76	0.10%	1,186
Aug 12, 2026	39.52	39.52	38.20	38.72	38.72	-1.02%	1,391
Aug 11, 2026	39.22	39.26	38.43	39.12	39.12	-2.00%	5,629
Aug 10, 2026	39.91	40.14	39.12	39.92	39.92	0.40%	2,704
Aug 7, 2026	40.17	40.17	39.62	39.76	39.76	-0.03%	158
Aug 6, 2026	40.44	40.44	39.33	39.77	39.77	-2.64%	894
Aug 5, 2026	41.61	41.70	40.73	40.85	40.85	-0.90%	611
Aug 4, 2026	41.58	41.58	40.86	41.22	41.22	0.15%	752
Aug 3, 2026	40.13	41.29	40.12	41.16	41.16	2.59%	2,100
Jul 31, 2026	40.00	40.18	39.88	40.12	40.12	3.24%	2,033
Jul 30, 2026	38.19	39.00	37.25	38.86	38.86	0.75%	5,551
Jul 29, 2026	38.01	38.59	38.01	38.57	38.57	0.36%	2,038
Jul 28, 2026	38.42	38.43	37.60	38.43	38.43	0.03%	4,320
Jul 27, 2026	37.88	39.04	37.88	38.42	38.42	0.39%	2,693
Jul 24, 2026	39.22	39.22	38.18	38.27	38.27	-1.44%	2,672
Jul 23, 2026	39.12	39.12	38.33	38.83	38.83	-	3,500
Jul 22, 2026	39.16	39.16	38.61	38.83	38.83	-0.84%	22,027
Jul 21, 2026	39.58	39.60	39.09	39.16	39.16	-2.25%	10,398
Jul 20, 2026	42.00	42.00	39.93	40.06	40.06	-6.79%	7,545
Jul 17, 2026	39.80	42.98	39.16	42.98	42.98	4.12%	7,407
Jul 16, 2026	41.21	42.33	41.21	41.28	41.28	3.20%	3,650
Jul 15, 2026	40.18	41.26	40.00	40.00	40.00	0.86%	2,525
Jul 14, 2026	39.82	40.03	38.54	39.66	39.66	-3.97%	6,582
Jul 13, 2026	41.17	42.46	41.16	41.30	41.30	-1.55%	5,591
Jul 10, 2026	43.24	43.50	41.95	41.95	41.95	-1.43%	554
Jul 9, 2026	42.51	43.15	42.51	42.56	42.56	-0.56%	1,707
Jul 8, 2026	43.35	43.99	42.80	42.80	42.80	-4.68%	8,597
Jul 7, 2026	41.40	44.90	40.94	44.90	44.90	7.21%	2,507
Jul 6, 2026	41.80	42.19	41.42	41.88	41.88	-2.45%	2,567
Jul 3, 2026	43.58	44.15	41.04	42.93	42.93	4.12%	25,516
Jul 2, 2026	43.23	43.23	41.23	41.23	41.23	-4.65%	2,004
Jul 1, 2026	42.36	44.40	42.36	43.24	43.24	2.08%	4,800
Jun 30, 2026	42.26	42.47	41.38	42.36	42.36	2.67%	1,975
Jun 29, 2026	39.17	41.26	39.17	41.26	41.26	3.23%	3,997
Jun 26, 2026	37.71	39.97	37.14	39.97	39.97	4.50%	7,364
Jun 25, 2026	39.24	39.27	38.23	38.25	38.25	-3.53%	7,643
Jun 24, 2026	40.40	40.51	39.65	39.65	39.65	-2.53%	7,206
Jun 23, 2026	39.99	40.94	39.90	40.68	40.68	-1.17%	529
Jun 22, 2026	41.04	41.53	40.40	41.16	41.16	-1.22%	2,980