BVMF:BIDU34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	41.67	41.79	40.55	41.67	41.67	0.82%	243
Jun 18, 2026	41.02	41.80	41.02	41.33	41.33	1.35%	4,661
Jun 17, 2026	40.82	41.35	40.59	40.78	40.78	0.44%	2,049
Jun 16, 2026	42.98	42.98	40.57	40.60	40.60	-7.45%	22,925
Jun 15, 2026	42.12	43.87	42.12	43.87	43.87	4.53%	29,366
Jun 12, 2026	42.12	43.68	41.62	41.97	41.97	-0.36%	2,301
Jun 11, 2026	42.99	42.99	41.39	42.12	42.12	-2.77%	24,859
Jun 10, 2026	43.99	45.05	43.31	43.32	43.32	-3.30%	2,647
Jun 9, 2026	43.98	44.99	43.49	44.80	44.80	1.86%	4,479
Jun 8, 2026	44.98	45.04	43.58	43.98	43.98	-1.68%	14,757
Jun 5, 2026	47.09	47.09	44.35	44.73	44.73	-6.91%	21,566
Jun 3, 2026	48.74	49.29	48.00	48.05	48.05	-2.06%	8,263
Jun 2, 2026	48.89	50.00	48.30	49.06	49.06	-0.28%	6,269
Jun 1, 2026	48.78	49.20	46.70	49.20	49.20	-0.14%	23,183
May 29, 2026	47.70	49.98	47.60	49.27	49.27	5.26%	19,231
May 28, 2026	45.71	47.65	45.64	46.81	46.81	1.04%	25,470
May 27, 2026	46.81	47.58	46.32	46.33	46.33	1.98%	3,765
May 26, 2026	46.21	46.40	44.90	45.43	45.43	-0.81%	7,364
May 25, 2026	45.00	46.87	44.72	45.80	45.80	0.04%	8,011
May 22, 2026	46.55	46.55	45.27	45.78	45.78	-3.74%	67,034
May 21, 2026	46.84	47.56	46.51	47.56	47.56	-1.41%	14,725
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