Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 10,630.00 | 10,905.00 | 9,430.00 | 10,545.50 | 10,545.50 | 3,206 |
| 2023-11-23 | 10,197.00 | 10,680.00 | 10,011.00 | 10,308.00 | 10,308.00 | 707 |
| 2023-11-22 | 9,550.00 | 10,650.00 | 9,297.00 | 10,197.00 | 10,197.00 | 4,015 |
| 2023-11-21 | 8,650.00 | 9,300.00 | 8,060.00 | 9,294.50 | 9,294.50 | 4,953 |
| 2023-11-17 | 8,500.00 | 8,703.50 | 8,290.50 | 8,579.50 | 8,579.50 | 2,086 |
| 2023-11-16 | 9,000.00 | 9,000.00 | 8,372.00 | 8,530.50 | 8,530.50 | 808 |
| 2023-11-15 | 8,750.00 | 9,173.00 | 8,745.00 | 8,992.50 | 8,992.50 | 4,116 |
| 2023-11-14 | 8,600.00 | 8,950.00 | 8,550.00 | 8,723.50 | 8,723.50 | 1,055 |
| 2023-11-13 | 8,450.00 | 8,978.50 | 8,007.00 | 8,581.00 | 8,581.00 | 1,199 |
| 2023-11-10 | 8,300.00 | 8,698.50 | 8,139.00 | 8,416.00 | 8,416.00 | 3,070 |
| 2023-11-09 | 8,180.00 | 8,590.00 | 8,101.00 | 8,319.50 | 8,319.50 | 1,548 |
| 2023-11-08 | 8,549.00 | 8,770.00 | 8,100.00 | 8,199.50 | 8,199.50 | 3,264 |
| 2023-11-07 | 9,000.00 | 9,000.00 | 8,370.00 | 8,432.50 | 8,432.50 | 2,013 |
| 2023-11-03 | 8,650.00 | 8,811.00 | 8,642.00 | 8,720.00 | 8,720.00 | 1,224 |
| 2023-11-02 | 8,500.00 | 8,755.00 | 8,449.50 | 8,589.50 | 8,589.50 | 2,169 |
| 2023-11-01 | 8,000.00 | 8,440.00 | 7,878.50 | 8,405.50 | 8,405.50 | 1,589 |
| 2023-10-31 | 8,125.00 | 8,332.50 | 7,700.00 | 8,058.50 | 8,058.50 | 486 |
| 2023-10-30 | 8,305.00 | 8,508.00 | 8,121.50 | 8,125.00 | 8,125.00 | 861 |
| 2023-10-27 | 8,650.00 | 8,805.50 | 8,290.50 | 8,305.50 | 8,305.50 | 423 |
| 2023-10-26 | 8,750.00 | 9,060.00 | 8,455.50 | 8,719.50 | 8,719.50 | 2,210 |
| 2023-10-25 | 8,800.00 | 8,801.00 | 7,600.00 | 8,726.50 | 8,726.50 | 1,490 |
| 2023-10-24 | 9,500.00 | 9,899.00 | 8,800.00 | 9,027.00 | 9,027.00 | 2,579 |
| 2023-10-23 | 9,799.00 | 9,799.00 | 8,786.00 | 9,212.00 | 9,212.00 | 4,818 |
| 2023-10-20 | 9,500.00 | 10,000.00 | 9,335.00 | 9,686.00 | 9,686.00 | 4,049 |
| 2023-10-19 | 9,908.00 | 9,908.00 | 9,200.00 | 9,381.50 | 9,381.50 | 6,463 |
| 2023-10-18 | 10,442.00 | 10,442.00 | 9,884.00 | 9,908.00 | 9,908.00 | 6,965 |
| 2023-10-17 | 10,500.00 | 10,912.50 | 10,336.50 | 10,498.00 | 10,498.00 | 5,952 |
| 2023-10-12 | 11,700.00 | 11,890.00 | 10,944.50 | 11,150.50 | 11,150.50 | 16,246 |
| 2023-10-11 | 12,000.00 | 12,000.00 | 10,935.50 | 11,291.00 | 11,291.00 | 2,481 |
| 2023-10-10 | 10,678.50 | 12,147.50 | 10,678.50 | 11,715.00 | 11,715.00 | 3,311 |
| 2023-10-09 | 10,900.00 | 10,900.00 | 10,561.00 | 10,678.50 | 10,678.50 | 1,088 |
| 2023-10-06 | 10,400.00 | 10,986.50 | 10,400.00 | 10,653.00 | 10,653.00 | 1,780 |
| 2023-10-05 | 10,920.00 | 11,111.00 | 9,870.50 | 10,400.00 | 10,400.00 | 4,262 |
| 2023-10-04 | 10,200.00 | 10,499.00 | 10,000.00 | 10,491.50 | 10,491.50 | 2,246 |
| 2023-10-03 | 10,000.00 | 10,250.00 | 9,743.00 | 10,140.00 | 10,140.00 | 1,234 |
| 2023-10-02 | 10,500.00 | 10,500.00 | 9,940.50 | 9,991.50 | 9,991.50 | 908 |
| 2023-09-29 | 9,999.00 | 10,279.50 | 9,904.00 | 10,057.00 | 10,057.00 | 2,152 |
| 2023-09-28 | 9,383.50 | 9,876.50 | 9,383.50 | 9,858.50 | 9,858.50 | 1,926 |
| 2023-09-27 | 9,175.50 | 9,458.00 | 9,175.50 | 9,427.00 | 9,427.00 | 1,513 |
| 2023-09-26 | 9,180.50 | 9,290.00 | 9,129.00 | 9,224.50 | 9,224.50 | 859 |
| 2023-09-25 | 8,999.00 | 9,154.50 | 8,975.50 | 9,123.00 | 9,123.00 | 1,440 |
| 2023-09-22 | 8,815.50 | 9,112.00 | 8,815.50 | 9,050.00 | 9,050.00 | 2,238 |
| 2023-09-21 | 8,825.00 | 8,825.00 | 8,654.00 | 8,739.50 | 8,739.50 | 342 |
| 2023-09-20 | 8,848.50 | 8,920.00 | 8,826.50 | 8,851.50 | 8,851.50 | 892 |
| 2023-09-19 | 8,900.00 | 8,925.50 | 8,847.50 | 8,889.00 | 8,889.00 | 950 |
| 2023-09-18 | 9,000.00 | 9,059.00 | 8,918.50 | 8,940.00 | 8,940.00 | 771 |
| 2023-09-15 | 9,296.00 | 9,296.00 | 9,050.50 | 9,102.00 | 9,102.00 | 526 |
| 2023-09-14 | 9,265.50 | 9,337.50 | 9,205.00 | 9,263.50 | 9,263.50 | 1,149 |
| 2023-09-13 | 9,325.00 | 9,336.00 | 9,169.00 | 9,246.50 | 9,246.50 | 1,241 |
| 2023-09-12 | 9,400.00 | 9,416.00 | 9,258.50 | 9,315.50 | 9,315.50 | 2,008 |
| 2023-09-11 | 9,110.00 | 9,304.00 | 9,110.00 | 9,257.00 | 9,257.00 | 1,000 |
| 2023-09-08 | 8,800.50 | 9,212.50 | 8,800.50 | 9,117.50 | 9,117.50 | 2,510 |
| 2023-09-07 | 9,500.00 | 9,550.00 | 9,174.50 | 9,230.50 | 9,230.50 | 1,944 |
| 2023-09-06 | 10,000.00 | 10,000.00 | 9,790.50 | 9,812.00 | 9,812.00 | 1,620 |
| 2023-09-05 | 10,602.00 | 10,602.00 | 9,663.00 | 9,860.50 | 9,860.50 | 3,706 |
| 2023-09-04 | 10,325.00 | 10,790.00 | 9,953.50 | 10,610.50 | 10,610.50 | 988 |
| 2023-09-01 | 10,250.00 | 10,667.00 | 10,180.00 | 10,258.50 | 10,258.50 | 2,549 |
| 2023-08-31 | 10,282.00 | 10,500.00 | 10,097.50 | 10,134.50 | 10,134.50 | 1,763 |
| 2023-08-30 | 10,285.00 | 10,844.50 | 10,285.00 | 10,576.00 | 10,576.00 | 9,584 |
| 2023-08-29 | 9,786.50 | 10,329.00 | 9,786.50 | 10,283.00 | 10,283.00 | 3,483 |
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.