STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Baidu, Inc. (BAIDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.67

+0.27

(+2.16%)

As of 12:43PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	13.00	13.00	12.67	12.67	12.67	105,443
Apr 25, 2024	11.76	12.40	11.76	12.40	12.40	549
Apr 24, 2024	12.48	12.48	12.48	12.48	12.48	187
Apr 23, 2024	12.65	12.65	11.83	12.29	12.29	196,146
Apr 22, 2024	12.00	12.00	11.62	11.62	11.62	1,151
Apr 19, 2024	11.77	11.95	11.69	11.72	11.72	102,763
Apr 18, 2024	11.93	11.93	11.55	11.73	11.73	16,802
Apr 17, 2024	12.24	12.24	12.24	12.24	12.24	93,704
Apr 16, 2024	12.00	12.05	10.80	11.92	11.92	35,259
Apr 15, 2024	12.63	12.63	12.00	12.00	12.00	1,767
Apr 12, 2024	12.82	12.82	12.16	12.16	12.16	7,567
Apr 11, 2024	12.42	12.70	12.30	12.60	12.60	26,796
Apr 10, 2024	12.58	13.41	12.58	13.09	13.09	5,480
Apr 09, 2024	13.85	13.85	13.85	13.85	13.85	11,030
Apr 08, 2024	12.75	12.85	12.75	12.85	12.85	11,257
Apr 05, 2024	13.02	13.02	13.02	13.02	13.02	176,185
Apr 04, 2024	13.36	13.70	13.36	13.60	13.60	1,010
Apr 03, 2024	13.95	13.95	13.50	13.50	13.50	2,785
Apr 02, 2024	14.00	14.00	14.00	14.00	14.00	1,391
Apr 01, 2024	13.00	16.20	13.00	13.50	13.50	3,282
Mar 28, 2024	13.45	13.58	13.30	13.30	13.30	2,876
Mar 27, 2024	13.16	13.45	13.16	13.45	13.45	4,882
Mar 26, 2024	13.00	13.74	13.00	13.00	13.00	1,956
Mar 25, 2024	12.45	13.28	12.45	13.28	13.28	836
Mar 22, 2024	13.00	14.95	11.15	11.15	11.15	5,247
Mar 21, 2024	13.27	13.27	12.18	12.18	12.18	729
Mar 20, 2024	13.00	13.00	13.00	13.00	13.00	-
Mar 19, 2024	13.20	13.20	12.66	13.00	13.00	906
Mar 18, 2024	13.05	13.15	12.98	13.15	13.15	70,376
Mar 15, 2024	12.77	13.05	12.29	12.36	12.36	165,830
Mar 14, 2024	13.34	13.34	12.97	12.97	12.97	2,742
Mar 13, 2024	13.76	13.98	13.62	13.62	13.62	24,278
Mar 12, 2024	13.45	13.45	13.00	13.00	13.00	20,038
Mar 11, 2024	12.06	12.40	12.06	12.40	12.40	1,752
Mar 08, 2024	12.37	12.37	12.37	12.37	12.37	325
Mar 07, 2024	12.36	12.36	12.36	12.36	12.36	120
Mar 06, 2024	12.83	12.83	12.06	12.06	12.06	359
Mar 05, 2024	12.20	12.24	12.20	12.24	12.24	689
Mar 04, 2024	13.00	13.00	13.00	13.00	13.00	-
Mar 01, 2024	13.35	13.35	13.00	13.00	13.00	420
Feb 29, 2024	12.80	12.80	12.80	12.80	12.80	1,148
Feb 28, 2024	14.19	14.19	14.19	14.19	14.19	219
Feb 27, 2024	13.91	14.00	13.29	13.89	13.89	21,778
Feb 26, 2024	12.95	14.00	12.95	13.99	13.99	1,388
Feb 23, 2024	14.21	14.21	13.91	14.00	14.00	21,410
Feb 22, 2024	14.21	14.21	14.21	14.21	14.21	973
Feb 21, 2024	13.63	13.63	13.63	13.63	13.63	674
Feb 20, 2024	13.00	14.54	13.00	13.10	13.10	2,147
Feb 16, 2024	13.22	13.22	13.09	13.09	13.09	2,071
Feb 15, 2024	13.40	13.70	13.40	13.40	13.40	2,428
Feb 14, 2024	12.55	13.83	12.55	13.83	13.83	613
Feb 13, 2024	13.00	13.15	12.55	12.56	12.56	2,992
Feb 12, 2024	13.45	13.72	13.00	13.00	13.00	6,185
Feb 09, 2024	13.10	13.47	12.55	13.35	13.35	5,677
Feb 08, 2024	13.20	13.50	13.02	13.50	13.50	9,329
Feb 07, 2024	13.15	13.15	12.75	12.75	12.75	5,247
Feb 06, 2024	13.62	13.62	12.89	13.44	13.44	1,500
Feb 05, 2024	12.84	12.84	12.65	12.65	12.65	11,144
Feb 02, 2024	12.89	12.89	12.89	12.89	12.89	300
Feb 01, 2024	12.91	13.01	12.38	12.39	12.39	4,794
Jan 31, 2024	13.47	13.47	13.43	13.43	13.43	11,098
Jan 30, 2024	13.36	13.36	13.36	13.36	13.36	-
Jan 29, 2024	14.01	14.01	13.16	13.36	13.36	2,751
Jan 26, 2024	13.23	13.90	13.23	13.89	13.89	148,710
Jan 25, 2024	14.27	14.56	13.00	14.05	14.05	371,165
Jan 24, 2024	14.35	14.39	13.05	14.00	14.00	127,633
Jan 23, 2024	13.25	14.69	13.25	14.44	14.44	1,641
Jan 22, 2024	12.80	13.06	12.46	13.06	13.06	65,372
Jan 19, 2024	13.26	13.26	12.52	12.55	12.55	278,727
Jan 18, 2024	12.25	12.25	12.25	12.25	12.25	-
Jan 17, 2024	11.80	12.25	11.80	12.25	12.25	140,445
Jan 16, 2024	13.88	13.88	13.02	13.02	13.02	81,979
Jan 12, 2024	14.33	15.15	13.80	13.80	13.80	444,277
Jan 11, 2024	15.07	15.20	14.52	14.52	14.52	7,637
Jan 10, 2024	14.84	14.84	14.28	14.42	14.42	5,300
Jan 09, 2024	15.12	15.12	13.75	14.75	14.75	45,801
Jan 08, 2024	14.53	14.90	14.53	14.88	14.88	55,095
Jan 05, 2024	14.40	14.40	14.40	14.40	14.40	-
Jan 04, 2024	14.40	14.40	14.40	14.40	14.40	-
Jan 03, 2024	14.40	14.40	14.40	14.40	14.40	304
Jan 02, 2024	15.14	15.14	14.20	14.20	14.20	668
Dec 29, 2023	13.94	13.94	13.94	13.94	13.94	-
Dec 28, 2023	15.38	15.38	13.94	13.94	13.94	2,959
Dec 27, 2023	13.88	13.88	13.58	13.58	13.58	282
Dec 26, 2023	13.69	13.69	13.69	13.69	13.69	-
Dec 22, 2023	13.69	13.69	13.69	13.69	13.69	10,049
Dec 21, 2023	13.69	13.69	13.69	13.69	13.69	1,431
Dec 20, 2023	14.50	14.50	14.50	14.50	14.50	-
Dec 19, 2023	14.50	14.50	13.92	14.50	14.50	1,930
Dec 18, 2023	14.00	14.29	14.00	14.29	14.29	518
Dec 15, 2023	13.95	13.95	13.95	13.95	13.95	-
Dec 14, 2023	13.36	14.10	13.36	13.95	13.95	5,237
Dec 13, 2023	13.97	14.08	13.60	13.60	13.60	2,235
Dec 12, 2023	14.23	14.25	13.97	14.25	14.25	1,017
Dec 11, 2023	14.12	14.40	14.12	14.40	14.40	10,989
Dec 08, 2023	14.65	14.65	14.25	14.25	14.25	67,629
Dec 07, 2023	14.45	14.45	14.45	14.45	14.45	110,502
Dec 06, 2023	14.02	14.31	13.72	14.21	14.21	68,990
Dec 05, 2023	13.58	14.20	13.28	14.10	14.10	62,051
Dec 04, 2023	14.21	14.39	14.20	14.20	14.20	101,380
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,979.60+94.22(+0.43%)

S&P 5005,108.06+59.64(+1.18%)

DOW38,294.72+208.92(+0.55%)

CAD/USD0.7325+0.0002(+0.02%)

CRUDE OIL83.72+0.15(+0.18%)

Bitcoin CAD87,524.45-825.27(-0.93%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Baidu, Inc. (BAIDF)

S&P/TSX
21,979.60
+94.22(+0.43%)

S&P 500
5,108.06
+59.64(+1.18%)

DOW
38,294.72
+208.92(+0.55%)

CAD/USD
0.7325
+0.0002(+0.02%)

CRUDE OIL
83.72
+0.15(+0.18%)

Bitcoin CAD
87,524.45
-825.27(-0.93%)