Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 11,215.00 | 11,359.00 | 10,890.50 | 11,303.00 | 11,303.00 | 2,430 |
| 2024-02-22 | 10,790.00 | 11,198.00 | 10,590.00 | 11,018.00 | 11,018.00 | 1,628 |
| 2024-02-21 | 10,800.00 | 11,146.50 | 10,605.50 | 10,890.50 | 10,890.50 | 1,275 |
| 2024-02-20 | 11,033.00 | 11,327.50 | 10,597.00 | 10,873.00 | 10,873.00 | 828 |
| 2024-02-19 | 10,900.00 | 11,345.50 | 10,750.00 | 10,945.00 | 10,945.00 | 397 |
| 2024-02-16 | 11,250.00 | 11,707.00 | 10,693.00 | 10,942.50 | 10,942.50 | 2,446 |
| 2024-02-15 | 11,996.00 | 12,005.50 | 11,100.00 | 11,119.50 | 11,119.50 | 2,956 |
| 2024-02-14 | 11,745.00 | 11,961.50 | 10,756.00 | 11,500.50 | 11,500.50 | 2,560 |
| 2024-02-09 | 11,999.00 | 12,214.00 | 11,500.00 | 11,765.50 | 11,765.50 | 877 |
| 2024-02-08 | 12,066.00 | 12,289.50 | 11,660.50 | 11,688.00 | 11,688.00 | 5,579 |
| 2024-02-07 | 12,170.00 | 13,000.00 | 12,025.50 | 12,073.00 | 12,073.00 | 3,289 |
| 2024-02-06 | 12,160.00 | 12,826.50 | 11,750.00 | 12,195.00 | 12,195.00 | 8,771 |
| 2024-02-05 | 12,150.00 | 12,338.50 | 11,750.00 | 12,144.50 | 12,144.50 | 917 |
| 2024-02-02 | 12,300.00 | 12,674.00 | 11,945.00 | 12,086.50 | 12,086.50 | 1,966 |
| 2024-02-01 | 12,100.00 | 12,365.00 | 11,955.50 | 12,296.00 | 12,296.00 | 1,701 |
| 2024-01-31 | 12,108.00 | 12,325.50 | 11,801.50 | 12,021.50 | 12,021.50 | 968 |
| 2024-01-30 | 12,200.00 | 12,320.00 | 12,001.50 | 12,108.00 | 12,108.00 | 1,254 |
| 2024-01-29 | 12,123.00 | 12,340.00 | 11,784.00 | 12,225.00 | 12,225.00 | 2,053 |
| 2024-01-26 | 12,500.00 | 12,835.50 | 12,037.00 | 12,175.00 | 12,175.00 | 829 |
| 2024-01-25 | 13,109.00 | 13,352.50 | 12,516.00 | 12,567.00 | 12,567.00 | 3,212 |
| 2024-01-24 | 12,500.00 | 13,146.00 | 12,500.00 | 13,125.00 | 13,125.00 | 2,694 |
| 2024-01-23 | 12,021.00 | 12,849.50 | 12,020.00 | 12,499.00 | 12,499.00 | 5,080 |
| 2024-01-22 | 12,245.00 | 12,245.00 | 11,570.50 | 11,928.00 | 11,928.00 | 5,136 |
| 2024-01-19 | 12,200.00 | 12,437.50 | 11,709.00 | 12,251.50 | 12,251.50 | 3,856 |
| 2024-01-18 | 11,760.00 | 12,274.50 | 11,548.00 | 12,172.00 | 12,172.00 | 25,534 |
| 2024-01-17 | 11,490.00 | 11,950.00 | 10,901.00 | 11,784.50 | 11,784.50 | 3,226 |
| 2024-01-16 | 11,300.00 | 11,762.50 | 10,860.00 | 11,491.50 | 11,491.50 | 22,027 |
| 2024-01-15 | 11,500.00 | 11,999.00 | 11,066.00 | 11,317.00 | 11,317.00 | 914 |
| 2024-01-12 | 13,100.00 | 13,384.00 | 11,066.50 | 11,507.00 | 11,507.00 | 13,243 |
| 2024-01-11 | 12,439.00 | 13,750.00 | 12,205.50 | 13,147.00 | 13,147.00 | 4,609 |
| 2024-01-10 | 12,200.00 | 13,264.50 | 12,200.00 | 12,438.50 | 12,438.50 | 16,557 |
| 2024-01-09 | 12,800.00 | 13,133.00 | 12,419.00 | 12,646.50 | 12,646.50 | 3,215 |
| 2024-01-08 | 12,366.50 | 12,956.50 | 11,790.00 | 12,849.50 | 12,849.50 | 12,415 |
| 2024-01-05 | 11,700.00 | 12,366.50 | 11,200.00 | 12,268.50 | 12,268.50 | 21,591 |
| 2024-01-04 | 11,131.00 | 11,700.00 | 11,010.00 | 11,670.50 | 11,670.50 | 1,919 |
| 2024-01-03 | 10,487.00 | 11,190.00 | 10,061.00 | 11,133.00 | 11,133.00 | 3,928 |
| 2024-01-02 | 10,641.00 | 10,685.00 | 9,833.00 | 10,481.00 | 10,481.00 | 7,261 |
| 2023-12-29 | 10,130.00 | 10,641.00 | 10,032.00 | 10,570.00 | 10,570.00 | 5,211 |
| 2023-12-28 | 9,063.50 | 10,100.00 | 9,063.50 | 10,032.00 | 10,032.00 | 6,262 |
| 2023-12-27 | 9,315.50 | 9,500.00 | 9,000.00 | 9,063.50 | 9,063.50 | 6,049 |
| 2023-12-26 | 9,775.00 | 10,200.00 | 9,253.50 | 9,315.50 | 9,315.50 | 3,115 |
| 2023-12-22 | 10,060.00 | 10,085.00 | 9,711.00 | 9,826.50 | 9,826.50 | 944 |
| 2023-12-21 | 9,603.00 | 10,192.00 | 9,603.00 | 10,129.00 | 10,129.00 | 2,118 |
| 2023-12-20 | 10,000.00 | 10,507.00 | 9,555.00 | 9,602.50 | 9,602.50 | 3,021 |
| 2023-12-19 | 9,600.00 | 10,154.50 | 9,427.00 | 9,876.50 | 9,876.50 | 2,465 |
| 2023-12-18 | 10,300.00 | 10,485.00 | 9,358.00 | 9,609.50 | 9,609.50 | 2,738 |
| 2023-12-15 | 10,300.00 | 10,593.50 | 10,100.00 | 10,343.50 | 10,343.50 | 2,011 |
| 2023-12-14 | 10,200.00 | 10,476.00 | 9,850.00 | 10,364.50 | 10,364.50 | 2,574 |
| 2023-12-13 | 10,908.00 | 11,494.00 | 9,581.50 | 10,232.50 | 10,232.50 | 4,093 |
| 2023-12-12 | 10,122.00 | 10,739.50 | 10,122.00 | 10,645.00 | 10,645.00 | 3,882 |
| 2023-12-11 | 10,500.00 | 10,750.00 | 9,907.00 | 10,306.00 | 10,306.00 | 2,278 |
| 2023-12-07 | 9,740.00 | 10,588.50 | 9,735.00 | 10,499.00 | 10,499.00 | 6,170 |
| 2023-12-06 | 9,450.00 | 9,750.00 | 9,017.00 | 9,735.00 | 9,735.00 | 2,024 |
| 2023-12-05 | 8,996.00 | 9,450.00 | 8,700.00 | 9,378.50 | 9,378.50 | 1,615 |
| 2023-12-04 | 9,401.00 | 10,083.00 | 8,941.50 | 9,062.00 | 9,062.00 | 1,486 |
| 2023-12-01 | 9,000.00 | 9,669.00 | 8,500.00 | 9,534.50 | 9,534.50 | 1,490 |
| 2023-11-30 | 8,865.00 | 9,000.00 | 8,510.00 | 8,972.00 | 8,972.00 | 1,436 |
| 2023-11-29 | 8,900.00 | 9,198.00 | 8,794.50 | 8,860.00 | 8,860.00 | 1,275 |
| 2023-11-28 | 9,710.00 | 9,710.50 | 8,724.50 | 9,198.00 | 9,198.00 | 2,438 |
| 2023-11-27 | 10,600.00 | 10,790.50 | 9,505.00 | 9,710.50 | 9,710.50 | 3,342 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.