Baidu, Inc. (BVMF:BIDU34)
Brazil
· Delayed Price · Currency is BRL 45.12
+0.70 (1.58%)
Last updated: Mar 9, 2026, 1:01 PM GMT-3
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.73 | 45.45 | 44.42 | 44.42 | 44.42 | 0.34% | 6,064 |
| Mar 5, 2026 | 44.32 | 44.84 | 43.90 | 44.27 | 44.27 | 0.82% | 8,351 |
| Mar 4, 2026 | 44.71 | 45.00 | 43.91 | 43.91 | 43.91 | -0.25% | 3,870 |
| Mar 3, 2026 | 45.70 | 45.70 | 44.02 | 44.02 | 44.02 | -3.68% | 105,762 |
| Mar 2, 2026 | 44.98 | 45.97 | 44.35 | 45.70 | 45.70 | 1.49% | 15,946 |
| Feb 27, 2026 | 46.10 | 46.41 | 45.03 | 45.03 | 45.03 | -1.85% | 15,579 |
| Feb 26, 2026 | 47.19 | 47.50 | 45.38 | 45.88 | 45.88 | -5.44% | 24,639 |
| Feb 25, 2026 | 48.30 | 49.07 | 48.30 | 48.52 | 48.52 | -1.56% | 2,556 |
| Feb 24, 2026 | 48.77 | 49.29 | 48.42 | 49.29 | 49.29 | -0.50% | 10,997 |
| Feb 23, 2026 | 52.82 | 52.82 | 49.37 | 49.54 | 49.54 | -0.94% | 7,716 |
| Feb 20, 2026 | 49.45 | 50.67 | 48.90 | 50.01 | 50.01 | -2.97% | 7,281 |
| Feb 19, 2026 | 51.85 | 51.85 | 50.86 | 51.54 | 51.54 | -0.48% | 6,282 |
| Feb 18, 2026 | 52.04 | 52.28 | 51.75 | 51.79 | 51.79 | 1.43% | 565 |
| Feb 13, 2026 | 51.01 | 51.60 | 49.24 | 51.06 | 51.06 | -1.88% | 44,652 |
| Feb 12, 2026 | 53.99 | 53.99 | 50.76 | 52.04 | 52.04 | -3.65% | 18,941 |
| Feb 11, 2026 | 54.60 | 57.00 | 53.04 | 54.01 | 54.01 | -3.55% | 10,568 |
| Feb 10, 2026 | 54.52 | 56.00 | 54.32 | 56.00 | 56.00 | 3.59% | 7,055 |
| Feb 9, 2026 | 53.97 | 54.44 | 53.23 | 54.06 | 54.06 | -0.75% | 2,706 |
| Feb 6, 2026 | 53.32 | 54.47 | 52.93 | 54.47 | 54.47 | 4.25% | 3,685 |
| Feb 5, 2026 | 53.60 | 53.90 | 52.02 | 52.25 | 52.25 | 0.13% | 6,190 |
| Feb 4, 2026 | 52.89 | 52.89 | 51.35 | 52.18 | 52.18 | -3.99% | 4,838 |
| Feb 3, 2026 | 54.68 | 54.92 | 53.24 | 54.35 | 54.35 | -2.07% | 28,653 |
| Feb 2, 2026 | 56.68 | 56.75 | 55.44 | 55.50 | 55.50 | -3.51% | 68,998 |
| Jan 30, 2026 | 58.79 | 58.79 | 57.35 | 57.52 | 57.52 | -1.17% | 14,566 |
| Jan 29, 2026 | 58.50 | 59.65 | 57.01 | 58.20 | 58.20 | -0.39% | 96,899 |
| Jan 28, 2026 | 60.18 | 60.18 | 57.91 | 58.43 | 58.43 | -2.91% | 11,496 |
| Jan 27, 2026 | 59.12 | 60.54 | 58.41 | 60.18 | 60.18 | 2.63% | 14,824 |
| Jan 26, 2026 | 61.10 | 61.10 | 58.40 | 58.64 | 58.64 | -4.96% | 24,268 |
| Jan 23, 2026 | 62.00 | 62.15 | 60.73 | 61.70 | 61.70 | 0.60% | 21,223 |
| Jan 22, 2026 | 62.55 | 62.73 | 60.90 | 61.33 | 61.33 | -1.19% | 24,554 |
| Jan 21, 2026 | 60.00 | 62.14 | 60.00 | 62.07 | 62.07 | 8.55% | 28,932 |
| Jan 20, 2026 | 57.87 | 59.53 | 57.18 | 57.18 | 57.18 | -0.69% | 12,008 |
| Jan 19, 2026 | 58.97 | 58.98 | 57.49 | 57.58 | 57.58 | -2.36% | 9,109 |
| Jan 16, 2026 | 57.47 | 58.97 | 56.27 | 58.97 | 58.97 | -0.87% | 12,236 |
| Jan 15, 2026 | 58.05 | 59.49 | 57.13 | 59.49 | 59.49 | 2.76% | 1,309 |
| Jan 14, 2026 | 57.67 | 59.03 | 57.47 | 57.89 | 57.89 | 1.58% | 42,851 |
| Jan 13, 2026 | 56.57 | 57.77 | 56.13 | 56.99 | 56.99 | -0.21% | 5,179 |
| Jan 12, 2026 | 56.83 | 58.67 | 56.54 | 57.11 | 57.11 | 4.14% | 13,236 |
| Jan 9, 2026 | 54.16 | 55.45 | 54.10 | 54.84 | 54.84 | -2.07% | 13,223 |
| Jan 8, 2026 | 56.00 | 56.00 | 53.99 | 56.00 | 56.00 | -2.39% | 17,373 |
| Jan 7, 2026 | 56.66 | 57.59 | 55.82 | 57.37 | 57.37 | 2.14% | 2,780 |
| Jan 6, 2026 | 58.00 | 58.33 | 56.17 | 56.17 | 56.17 | -3.00% | 23,685 |
| Jan 5, 2026 | 57.66 | 57.95 | 55.97 | 57.91 | 57.91 | 1.45% | 13,417 |
| Jan 2, 2026 | 55.99 | 58.54 | 55.70 | 57.08 | 57.08 | 9.77% | 25,027 |
| Dec 30, 2025 | 51.60 | 52.93 | 51.60 | 52.00 | 52.00 | 2.89% | 7,769 |
| Dec 29, 2025 | 49.21 | 50.54 | 48.52 | 50.54 | 50.54 | 2.12% | 11,070 |
| Dec 26, 2025 | 49.01 | 49.49 | 48.68 | 49.49 | 49.49 | 1.23% | 1,122 |
| Dec 23, 2025 | 49.32 | 49.34 | 48.46 | 48.89 | 48.89 | -1.93% | 6,228 |
| Dec 22, 2025 | 49.42 | 49.85 | 48.83 | 49.85 | 49.85 | 1.26% | 6,890 |
| Dec 19, 2025 | 48.00 | 49.52 | 48.00 | 49.23 | 49.23 | 2.99% | 19,518 |
| Dec 18, 2025 | 47.90 | 48.18 | 47.45 | 47.80 | 47.80 | 0.61% | 15,218 |
| Dec 17, 2025 | 47.10 | 48.40 | 47.10 | 47.51 | 47.51 | 3.28% | 2,354 |
| Dec 16, 2025 | 46.45 | 46.71 | 46.00 | 46.00 | 46.00 | -2.13% | 3,524 |
| Dec 15, 2025 | 48.30 | 48.30 | 45.77 | 47.00 | 47.00 | -2.69% | 14,984 |
| Dec 12, 2025 | 49.75 | 50.05 | 48.15 | 48.30 | 48.30 | -2.72% | 162,030 |
| Dec 11, 2025 | 49.50 | 49.75 | 48.99 | 49.65 | 49.65 | 0.71% | 6,106 |
| Dec 10, 2025 | 49.16 | 49.39 | 48.83 | 49.30 | 49.30 | 2.26% | 8,225 |
| Dec 9, 2025 | 49.00 | 49.50 | 48.10 | 48.21 | 48.21 | -3.58% | 7,100 |
| Dec 8, 2025 | 49.98 | 50.94 | 49.52 | 50.00 | 50.00 | 1.46% | 32,033 |
| Dec 5, 2025 | 47.10 | 49.29 | 46.95 | 49.28 | 49.28 | 8.79% | 13,034 |
| Dec 4, 2025 | 44.88 | 45.47 | 44.57 | 45.30 | 45.30 | 1.57% | 6,255 |
| Dec 3, 2025 | 44.96 | 45.01 | 44.50 | 44.60 | 44.60 | -1.70% | 11,829 |
| Dec 2, 2025 | 45.65 | 45.69 | 45.08 | 45.37 | 45.37 | -1.90% | 13,299 |
| Dec 1, 2025 | 45.15 | 46.25 | 44.91 | 46.25 | 46.25 | 2.44% | 55,222 |
| Nov 28, 2025 | 44.84 | 45.16 | 44.61 | 45.15 | 45.15 | 2.52% | 32,371 |
| Nov 27, 2025 | 46.00 | 46.05 | 44.04 | 44.04 | 44.04 | -2.13% | 3,359 |
| Nov 26, 2025 | 47.18 | 47.18 | 44.00 | 45.00 | 45.00 | -1.68% | 50,888 |
| Nov 25, 2025 | 46.00 | 46.58 | 45.30 | 45.77 | 45.77 | -2.99% | 23,358 |
| Nov 24, 2025 | 44.21 | 47.18 | 44.21 | 47.18 | 47.18 | 9.21% | 50,525 |
| Nov 21, 2025 | 43.50 | 43.55 | 42.00 | 43.20 | 43.20 | -2.48% | 121,645 |
| Nov 19, 2025 | 44.55 | 44.55 | 43.13 | 44.30 | 44.30 | -1.12% | 27,160 |
| Nov 18, 2025 | 44.78 | 44.94 | 41.00 | 44.80 | 44.80 | 2.24% | 43,043 |
| Nov 17, 2025 | 45.73 | 45.73 | 43.61 | 43.82 | 43.82 | -0.07% | 10,867 |
| Nov 14, 2025 | 45.90 | 45.90 | 43.62 | 43.85 | 43.85 | -4.47% | 32,914 |
| Nov 13, 2025 | 49.06 | 49.10 | 45.15 | 45.90 | 45.90 | -6.13% | 190,760 |
| Nov 12, 2025 | 49.50 | 49.50 | 48.05 | 48.90 | 48.90 | -2.16% | 17,054 |
| Nov 11, 2025 | 50.40 | 50.76 | 49.45 | 49.98 | 49.98 | -1.17% | 67,168 |
| Nov 10, 2025 | 48.84 | 50.57 | 48.84 | 50.57 | 50.57 | 4.70% | 33,603 |
| Nov 7, 2025 | 47.80 | 48.35 | 47.61 | 48.30 | 48.30 | -3.38% | 9,554 |
| Nov 6, 2025 | 47.09 | 49.99 | 47.09 | 49.99 | 49.99 | 5.58% | 11,743 |
| Nov 5, 2025 | 48.35 | 48.35 | 47.25 | 47.35 | 47.35 | -1.87% | 15,973 |
| Nov 4, 2025 | 47.86 | 49.09 | 47.46 | 48.25 | 48.25 | 3.90% | 10,835 |
| Nov 3, 2025 | 46.95 | 46.95 | 46.17 | 46.44 | 46.44 | -0.09% | 11,335 |
| Oct 31, 2025 | 45.72 | 47.03 | 45.72 | 46.48 | 46.48 | -0.06% | 6,152 |
| Oct 30, 2025 | 47.91 | 47.91 | 46.51 | 46.51 | 46.51 | -4.81% | 17,685 |
| Oct 29, 2025 | 49.99 | 49.99 | 48.27 | 48.86 | 48.86 | 0.49% | 12,626 |
| Oct 28, 2025 | 48.65 | 49.10 | 48.40 | 48.62 | 48.62 | -1.98% | 5,660 |
| Oct 27, 2025 | 49.23 | 49.89 | 49.21 | 49.60 | 49.60 | 5.08% | 56,007 |
| Oct 24, 2025 | 46.60 | 47.48 | 46.60 | 47.20 | 47.20 | 1.33% | 3,315 |
| Oct 23, 2025 | 45.80 | 46.80 | 45.77 | 46.58 | 46.58 | 0.63% | 57,260 |
| Oct 22, 2025 | 45.99 | 46.46 | 45.02 | 46.29 | 46.29 | -2.75% | 34,286 |
| Oct 21, 2025 | 47.43 | 47.60 | 45.48 | 47.60 | 47.60 | 0.21% | 30,528 |
| Oct 20, 2025 | 47.47 | 47.50 | 45.93 | 47.50 | 47.50 | 0.06% | 77,541 |
| Oct 17, 2025 | 45.91 | 47.47 | 45.91 | 47.47 | 47.47 | 1.11% | 25,229 |
| Oct 16, 2025 | 46.38 | 47.50 | 46.38 | 46.95 | 46.95 | -0.80% | 10,910 |
| Oct 15, 2025 | 48.20 | 48.27 | 47.13 | 47.33 | 47.33 | -1.40% | 11,442 |
| Oct 14, 2025 | 47.42 | 48.00 | 46.80 | 48.00 | 48.00 | -1.98% | 2,606 |
| Oct 13, 2025 | 49.01 | 49.79 | 48.36 | 48.97 | 48.97 | 2.62% | 45,198 |
| Oct 10, 2025 | 51.00 | 51.00 | 47.23 | 47.72 | 47.72 | -5.50% | 23,763 |
| Oct 9, 2025 | 52.75 | 52.75 | 50.31 | 50.50 | 50.50 | -4.27% | 43,155 |