Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	15.43	15.43	15.43	15.43	74,137	-0.57(-3.56%)
May 30, 2023	16.00	16.00	15.54	16.00	276	+0.30(+1.91%)
May 26, 2023	15.13	15.70	15.13	15.70	588	+0.45(+2.95%)
May 24, 2023				15.25	62	-0.24(-1.55%)
May 19, 2023				15.49	159	+0.06(+0.39%)
May 12, 2023				15.43	9	-0.05(-0.32%)
May 11, 2023	15.48	15.48	14.88	15.48	245	+1.01(+6.98%)
May 10, 2023	14.42	14.47	14.42	14.47	670	-0.01(-0.10%)
May 09, 2023	14.48	14.48	14.48	14.48	258	-1.27(-8.03%)
May 08, 2023	15.75	15.75	15.75	15.75	383	+1.03(+7.00%)
May 03, 2023				14.72	117	+0.25(+1.73%)
May 02, 2023	15.22	15.22	14.47	14.47	2,609	-0.48(-3.20%)
Apr 27, 2023				14.95	99	-0.05(-0.34%)
Apr 26, 2023	15.00	15.00	15.00	15.00	208	+0.21(+1.44%)
Apr 25, 2023	14.79	14.79	14.79	14.79	787	-1.51(-9.28%)
Apr 20, 2023				16.30	81	+0.20(+1.24%)
Apr 19, 2023	15.87	16.10	15.87	16.10	5,650	-0.19(-1.17%)
Apr 18, 2023	16.60	16.60	16.29	16.29	1,138	+0.05(+0.31%)
Apr 14, 2023				16.24	8	-0.76(-4.47%)
Apr 12, 2023				17.00	0	-1.87(-9.92%)
Apr 04, 2023				18.87	64	-0.42(-2.16%)
Mar 31, 2023				19.29	0	+0.09(+0.44%)
Mar 30, 2023	19.20	19.20	19.20	19.20	125	-0.41(-2.07%)
Mar 29, 2023	19.65	19.80	19.61	19.61	555	-0.19(-0.96%)
Mar 28, 2023	19.24	19.80	19.24	19.80	641	+0.69(+3.61%)
Mar 27, 2023	19.11	19.11	19.11	19.11	406	+0.55(+2.96%)
Mar 22, 2023				18.56	0	-0.41(-2.15%)
Mar 21, 2023	18.97	18.97	18.97	18.97	231	-0.61(-3.13%)
Mar 20, 2023	19.30	19.58	19.30	19.58	438	+2.02(+11.50%)
Mar 17, 2023	17.56	17.56	17.56	17.56	45,110	+1.96(+12.60%)
Mar 16, 2023	15.59	17.01	15.59	15.60	374,584	-1.00(-6.03%)
Mar 15, 2023	16.59	16.59	16.32	16.59	36,683	-0.14(-0.87%)
Mar 14, 2023	16.74	16.74	16.74	16.74	10,158	-0.12(-0.71%)
Mar 13, 2023	15.93	16.86	15.93	16.86	1,551	+0.00(+0.00%)
Mar 10, 2023	16.86	16.86	16.86	16.86	209	+0.52(+3.18%)
Mar 09, 2023	17.00	17.12	16.34	16.34	500,552	-1.46(-8.20%)
Mar 07, 2023				17.80	20	-1.19(-6.27%)
Mar 06, 2023	18.99	18.99	18.99	18.99	102	-0.31(-1.61%)
Mar 03, 2023	19.20	19.30	19.20	19.30	801	+1.64(+9.29%)
Mar 01, 2023				17.66	74	+0.16(+0.91%)
Feb 28, 2023	17.93	17.93	17.50	17.50	383	+0.51(+3.00%)
Feb 27, 2023	17.32	17.32	16.99	16.99	213	-0.21(-1.23%)
Feb 23, 2023				17.20	3	+0.81(+4.95%)
Feb 22, 2023	17.82	19.20	16.39	16.39	1,151	-1.11(-6.34%)
Feb 21, 2023	17.00	17.50	17.00	17.50	3,102	-0.22(-1.24%)
Feb 17, 2023	17.64	17.72	17.64	17.72	449	-1.41(-7.37%)
Feb 15, 2023				19.13	45	+0.38(+2.03%)
Feb 14, 2023	17.48	18.75	17.48	18.75	10,031	+0.37(+2.02%)
Feb 13, 2023	18.46	19.18	18.15	18.38	86,003	+0.43(+2.39%)
Feb 10, 2023	18.03	18.03	17.54	17.95	40,672	-0.34(-1.86%)
Feb 09, 2023	19.50	19.50	18.29	18.29	1,040	-1.48(-7.46%)
Feb 08, 2023	19.75	19.77	19.50	19.77	1,130	-0.65(-3.19%)
Feb 07, 2023	20.42	20.42	20.42	20.42	568	+2.37(+13.11%)
Feb 06, 2023	18.05	18.05	17.64	18.05	891	-0.33(-1.82%)
Feb 03, 2023	18.56	18.67	18.38	18.38	3,557	-0.80(-4.18%)
Feb 02, 2023	19.49	19.49	19.12	19.19	2,887	+0.72(+3.87%)
Feb 01, 2023	18.77	19.65	18.47	18.47	6,525	+0.94(+5.36%)
Jan 31, 2023	17.12	17.53	17.12	17.53	4,329	+0.08(+0.46%)
Jan 30, 2023	17.61	17.82	17.45	17.45	3,614	+1.20(+7.38%)
Jan 25, 2023				16.25	95	-0.67(-3.95%)
Jan 24, 2023	16.92	16.92	16.73	16.92	2,861	-0.68(-3.86%)
Jan 23, 2023	17.60	17.60	17.60	17.60	277	+0.59(+3.47%)
Jan 20, 2023	17.01	17.01	17.01	17.01	815	+0.90(+5.59%)
Jan 19, 2023	16.11	16.11	16.11	16.11	131	-0.52(-3.13%)
Jan 18, 2023	16.63	16.63	16.63	16.63	528	-0.17(-1.01%)
Jan 17, 2023	17.03	17.03	16.80	16.80	469	-0.39(-2.28%)
Jan 13, 2023	16.98	17.19	16.98	17.19	12,720	+0.08(+0.48%)
Jan 12, 2023	17.11	17.11	17.11	17.11	530	-0.58(-3.28%)
Jan 11, 2023	17.41	17.69	17.41	17.69	17,899	+0.41(+2.37%)
Jan 10, 2023	17.28	17.28	17.02	17.28	851	+0.11(+0.64%)
Jan 09, 2023	16.36	17.44	16.36	17.17	2,895	+0.57(+3.43%)
Jan 06, 2023	16.60	16.60	15.82	16.60	4,740	+0.01(+0.06%)
Jan 05, 2023	16.00	16.83	16.00	16.59	2,768	+0.34(+2.12%)
Jan 04, 2023	15.71	16.40	15.71	16.25	10,105	+1.09(+7.16%)
Jan 03, 2023	15.16	15.16	15.16	15.16	100	+0.91(+6.39%)
Dec 30, 2022	14.45	14.45	14.25	14.25	1,803	-0.37(-2.53%)
Dec 29, 2022	14.62	14.62	14.62	14.62	277	-0.09(-0.59%)
Dec 28, 2022	14.97	14.97	14.03	14.71	581	+0.36(+2.49%)
Dec 27, 2022	14.53	14.81	14.35	14.35	2,911	+0.79(+5.83%)
Dec 22, 2022				13.56	5	+0.08(+0.59%)
Dec 21, 2022	13.48	13.92	13.26	13.48	5,652	-0.32(-2.35%)
Dec 20, 2022	13.65	13.99	13.65	13.80	820	-1.53(-9.95%)
Dec 19, 2022	14.82	15.33	14.82	15.33	446	+0.28(+1.88%)
Dec 16, 2022	15.10	15.37	15.05	15.05	2,096	+0.70(+4.86%)
Dec 15, 2022	15.36	15.36	14.35	14.35	1,300	-1.04(-6.76%)
Dec 13, 2022				15.39	0	+0.51(+3.41%)
Dec 12, 2022	14.88	14.88	14.88	14.88	273	-0.24(-1.57%)
Dec 09, 2022	15.88	15.88	15.12	15.12	4,028	-0.15(-0.98%)
Dec 08, 2022	15.02	15.27	14.85	15.27	1,439	+0.41(+2.76%)
Dec 07, 2022	14.86	14.86	13.93	14.86	4,580	-0.49(-3.19%)
Dec 06, 2022	14.96	15.35	14.96	15.35	230,752	+0.38(+2.54%)
Dec 05, 2022	15.08	15.08	14.96	14.97	589,267	-0.55(-3.54%)
Dec 02, 2022	14.34	15.98	13.83	15.52	113,681	+1.94(+14.29%)
Nov 30, 2022				13.58	76,888	+0.65(+5.03%)
Nov 29, 2022	12.93	12.93	12.72	12.93	1,747	+0.78(+6.42%)
Nov 28, 2022	12.00	12.15	11.94	12.15	941	-0.01(-0.07%)
Nov 23, 2022				12.16	0	-0.21(-1.71%)
Nov 22, 2022	12.00	12.37	11.88	12.37	1,632,860	+0.24(+1.98%)
Nov 21, 2022	11.61	12.13	11.61	12.13	182,477	-0.32(-2.57%)
Nov 18, 2022	12.45	12.45	12.45	12.45	201	+0.24(+1.94%)
Nov 17, 2022	12.01	12.21	12.01	12.21	437	+0.52(+4.46%)
Nov 16, 2022	11.69	11.69	11.69	11.69	917	-0.66(-5.34%)
Nov 15, 2022	12.35	12.35	12.35	12.35	933	+0.85(+7.39%)
Nov 14, 2022	11.50	11.50	11.50	11.50	663	+0.27(+2.40%)
Nov 11, 2022	11.23	11.23	11.23	11.23	301	+1.30(+13.06%)
Nov 09, 2022				9.932	0	-1.54(-13.40%)
Nov 07, 2022				11.47	79,987	+0.39(+3.52%)
Nov 04, 2022	10.43	11.08	10.43	11.08	2,650	+1.04(+10.40%)
Nov 03, 2022	10.04	10.04	10.04	10.04	238,012	-0.12(-1.17%)
Nov 01, 2022				10.15	258,152	+0.42(+4.34%)
Oct 31, 2022	9.870	9.870	9.457	9.732	81,188	-0.68(-6.51%)
Oct 27, 2022				10.41	50	-0.17(-1.63%)
Oct 26, 2022	10.52	10.73	10.52	10.58	201,878	+0.26(+2.49%)
Oct 25, 2022	10.32	10.32	10.32	10.32	942	+0.88(+9.26%)
Oct 24, 2022	9.410	9.450	9.410	9.450	430	-2.17(-18.67%)
Oct 21, 2022	11.62	11.62	11.22	11.62	240,560	+0.06(+0.50%)
Oct 20, 2022	11.86	11.99	11.30	11.56	242,159	-0.18(-1.51%)
Oct 19, 2022	12.82	12.82	11.74	11.74	569	-1.02(-7.98%)
Oct 14, 2022				12.76	0	-0.49(-3.72%)
Oct 13, 2022	13.25	13.25	13.25	13.25	100	+0.04(+0.30%)
Oct 11, 2022				13.21	0	-1.76(-11.74%)
Oct 07, 2022				14.97	0	+0.71(+4.96%)
Sep 29, 2022				14.26	0	-1.26(-8.09%)
Sep 20, 2022				15.52	1	+0.32(+2.11%)
Sep 19, 2022	14.95	15.20	14.95	15.20	543,022	+0.13(+0.90%)
Sep 16, 2022	15.31	15.31	15.06	15.06	2,723	-0.56(-3.59%)
Sep 15, 2022	15.88	15.88	15.62	15.62	917	-0.48(-3.00%)
Sep 14, 2022	15.84	16.10	15.84	16.10	2,813	-0.43(-2.59%)
Sep 13, 2022	16.53	16.53	16.53	16.53	126	-0.39(-2.30%)
Sep 12, 2022	16.92	16.92	16.92	16.92	2,500	+0.33(+1.99%)
Sep 08, 2022				16.59	10	-0.81(-4.66%)
Sep 06, 2022				17.40	105	-1.07(-5.79%)
Sep 01, 2022				18.47	38	+1.11(+6.39%)
Aug 31, 2022	17.65	17.65	17.36	17.36	130,026	+0.06(+0.35%)
Aug 30, 2022	17.30	17.30	17.30	17.30	161	-1.93(-10.04%)
Aug 29, 2022	19.18	19.23	18.64	19.23	520	-0.28(-1.42%)
Aug 26, 2022	22.50	22.50	19.00	19.51	2,686	+0.66(+3.47%)
Aug 25, 2022	18.60	18.85	17.50	18.85	403	+2.40(+14.62%)
Aug 24, 2022	16.45	16.45	16.01	16.45	3,366	+0.42(+2.62%)
Aug 19, 2022				16.03	0	-0.21(-1.31%)
Aug 18, 2022	16.23	16.68	15.93	16.24	4,339	-0.43(-2.58%)
Aug 17, 2022	16.67	16.67	16.67	16.67	268	+0.02(+0.12%)
Aug 08, 2022				16.65	0	-0.38(-2.23%)
Aug 03, 2022				17.03	1	+0.45(+2.73%)
Aug 02, 2022	16.58	16.58	16.58	16.58	265	+0.37(+2.27%)
Aug 01, 2022	16.21	17.79	16.21	16.21	7,973	-0.91(-5.34%)
Jul 27, 2022				17.12	6	-0.97(-5.35%)
Jul 26, 2022	18.09	18.09	18.09	18.09	534	+0.21(+1.20%)
Jul 25, 2022	17.59	17.88	17.59	17.88	281	-0.52(-2.84%)
Jul 22, 2022	18.47	18.47	18.40	18.40	400	+0.96(+5.49%)
Jul 21, 2022	18.01	18.01	17.44	17.44	589	-0.73(-4.04%)
Jul 20, 2022	18.47	18.47	17.30	18.18	1,358	+0.83(+4.77%)
Jul 19, 2022	17.35	17.35	17.35	17.35	344	+0.10(+0.59%)
Jul 15, 2022				17.25	7	-1.58(-8.40%)
Jul 14, 2022	18.83	18.83	18.83	18.83	245	+1.62(+9.41%)
Jul 13, 2022	17.21	17.50	17.21	17.21	4,345	-1.25(-6.77%)
Jul 12, 2022	17.59	18.46	17.59	18.46	470	-0.95(-4.87%)
Jul 08, 2022				19.41	37	+0.17(+0.86%)
Jul 06, 2022				19.24	20	-0.03(-0.14%)
Jul 05, 2022	19.50	19.50	19.27	19.27	151,000	+0.04(+0.21%)
Jun 27, 2022				19.23	0	+0.64(+3.46%)
Jun 23, 2022				18.58	0	+0.54(+2.98%)
Jun 22, 2022	18.63	18.63	18.05	18.05	114,200	-0.41(-2.20%)
Jun 21, 2022	18.45	18.45	18.45	18.45	548	+0.32(+1.76%)
Jun 17, 2022	18.13	18.13	18.13	18.13	547	-0.56(-2.98%)
Jun 15, 2022				18.69	0	+1.72(+10.15%)
Jun 14, 2022	16.97	16.97	16.97	16.97	643	+0.55(+3.33%)
Jun 13, 2022	16.42	16.42	16.42	16.42	512	-2.23(-11.96%)
Jun 10, 2022	18.63	18.65	18.63	18.65	605	+0.34(+1.86%)
Jun 09, 2022	19.09	19.09	18.31	18.31	719	-1.23(-6.29%)
Jun 08, 2022	19.30	19.55	19.30	19.54	1,407	+0.43(+2.25%)
Jun 07, 2022	19.47	19.47	18.47	19.11	2,426	+0.32(+1.72%)
Jun 06, 2022	18.91	18.91	18.79	18.79	449	+0.62(+3.38%)
Jun 03, 2022	17.73	18.17	17.73	18.17	654	+0.50(+2.86%)
Jun 02, 2022	17.67	17.67	17.67	17.67	247	+0.30(+1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Baidu Inc (OP: BAIDF )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Baidu Inc (OP: BAIDF )

Historical Prices

Sections

Services

Malvern Daily Record