BVMF:BIDU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	49.57	49.57	48.11	48.24	48.24	-2.88%	3,284
May 19, 2026	49.68	50.25	49.40	49.67	49.67	-0.02%	645
May 18, 2026	50.75	51.14	48.03	49.68	49.68	0.96%	18,633
May 15, 2026	50.54	50.54	49.01	49.21	49.21	-3.13%	9,426
May 14, 2026	51.29	51.40	50.06	50.80	50.80	-3.62%	10,420
May 13, 2026	49.55	54.16	48.91	52.71	52.71	7.46%	25,551
May 12, 2026	49.50	49.50	48.01	49.05	49.05	-3.39%	19,322
May 11, 2026	50.34	52.27	50.12	50.77	50.77	5.11%	44,783
May 8, 2026	52.00	52.05	48.30	48.30	48.30	-2.03%	20,521
May 7, 2026	50.01	50.01	48.15	49.30	49.30	-0.38%	3,074
May 6, 2026	46.94	49.60	46.76	49.49	49.49	11.69%	22,514
May 5, 2026	45.06	45.47	44.14	44.31	44.31	-2.23%	73,192
May 4, 2026	44.21	45.78	44.21	45.32	45.32	0.89%	5,443
Apr 30, 2026	43.50	45.23	43.50	44.92	44.92	3.26%	13,467
Apr 29, 2026	43.59	44.05	42.67	43.50	43.50	-3.10%	33,487
Apr 28, 2026	45.76	45.76	44.40	44.89	44.89	-0.91%	2,443
Apr 27, 2026	45.06	45.85	45.06	45.30	45.30	-1.48%	18,813
Apr 24, 2026	43.85	46.10	43.85	45.98	45.98	5.87%	22,362
Apr 23, 2026	44.00	44.00	43.02	43.43	43.43	-0.82%	3,243
Apr 22, 2026	44.09	44.20	43.55	43.79	43.79	-3.46%	9,168
Apr 20, 2026	45.91	45.91	43.96	45.36	45.36	-0.20%	1,930
Apr 17, 2026	45.00	45.45	44.82	45.45	45.45	1.91%	7,677
Apr 16, 2026	43.81	45.32	43.81	44.60	44.60	3.26%	14,861
Apr 15, 2026	42.59	43.31	41.71	43.19	43.19	2.44%	22,342
Apr 14, 2026	40.00	42.43	40.00	42.16	42.16	5.40%	6,141
Apr 13, 2026	39.35	40.40	39.35	40.00	40.00	2.91%	11,581
Apr 10, 2026	40.00	40.00	38.75	38.87	38.87	-0.92%	4,421
Apr 9, 2026	40.87	40.89	39.03	39.23	39.23	-5.49%	17,274
Apr 8, 2026	41.77	42.33	41.39	41.51	41.51	2.32%	1,123
Apr 7, 2026	40.11	40.88	40.11	40.57	40.57	-0.88%	21,029
Apr 6, 2026	40.65	41.18	40.65	40.93	40.93	1.14%	1,052
Apr 2, 2026	40.20	41.22	40.06	40.47	40.47	-3.16%	4,864
Apr 1, 2026	41.40	41.79	41.11	41.79	41.79	0.94%	23,311
Mar 31, 2026	40.31	41.40	40.23	41.40	41.40	4.39%	615
Mar 30, 2026	40.32	40.43	39.66	39.66	39.66	-1.51%	27,431
Mar 27, 2026	40.86	41.04	40.27	40.27	40.27	-2.02%	1,212
Mar 26, 2026	42.00	42.12	41.03	41.10	41.10	-4.60%	13,705
Mar 25, 2026	43.31	43.31	42.55	43.08	43.08	1.25%	5,410
Mar 24, 2026	42.60	42.61	42.17	42.55	42.55	-0.89%	4,122
Mar 23, 2026	43.23	43.50	42.50	42.93	42.93	-0.69%	3,515
Mar 20, 2026	44.08	44.25	43.20	43.23	43.23	-2.46%	4,663
Mar 19, 2026	43.65	44.71	43.65	44.32	44.32	-3.55%	1,188
Mar 18, 2026	45.45	46.60	45.44	45.95	45.95	2.68%	3,362
Mar 17, 2026	45.42	45.42	44.71	44.75	44.75	-0.80%	10,466
Mar 16, 2026	47.50	47.53	45.11	45.11	45.11	-4.65%	6,470
Mar 13, 2026	46.75	47.55	46.75	47.31	47.31	2.91%	8,161
Mar 12, 2026	45.61	46.40	45.45	45.97	45.97	-0.86%	42,912
Mar 11, 2026	46.71	46.71	45.41	46.37	46.37	0.28%	6,057
Mar 10, 2026	45.45	47.10	45.45	46.24	46.24	2.41%	23,757
Mar 9, 2026	44.39	45.38	43.97	45.15	45.15	1.64%	2,194