Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 9,495.00 | 9,931.00 | 9,495.00 | 9,805.50 | 9,805.50 | 3,303 |
| 2023-08-25 | 9,344.00 | 9,444.00 | 9,167.50 | 9,414.00 | 9,414.00 | 2,837 |
| 2023-08-24 | 9,052.50 | 9,339.50 | 9,052.50 | 9,292.00 | 9,292.00 | 2,208 |
| 2023-08-23 | 8,801.50 | 9,052.50 | 8,801.50 | 8,988.00 | 8,988.00 | 3,830 |
| 2023-08-22 | 8,400.00 | 8,885.00 | 8,400.00 | 8,703.50 | 8,703.50 | 8,469 |
| 2023-08-18 | 8,650.00 | 8,650.00 | 8,370.00 | 8,502.00 | 8,502.00 | 5,303 |
| 2023-08-17 | 8,600.00 | 8,832.50 | 8,545.50 | 8,771.00 | 8,771.00 | 1,835 |
| 2023-08-16 | 8,651.00 | 8,651.00 | 8,444.50 | 8,560.50 | 8,560.50 | 3,413 |
| 2023-08-15 | 8,300.00 | 8,651.00 | 8,089.50 | 8,649.00 | 8,649.00 | 1,500 |
| 2023-08-14 | 7,548.00 | 8,200.00 | 7,548.00 | 8,167.50 | 8,167.50 | 2,985 |
| 2023-08-11 | 7,838.00 | 7,838.00 | 7,385.00 | 7,548.00 | 7,548.00 | 3,123 |
| 2023-08-10 | 8,000.00 | 8,105.00 | 7,805.00 | 7,836.50 | 7,836.50 | 2,361 |
| 2023-08-09 | 8,020.00 | 8,020.00 | 7,656.00 | 7,705.00 | 7,705.00 | 3,675 |
| 2023-08-08 | 7,972.00 | 7,972.00 | 7,745.50 | 7,828.50 | 7,828.50 | 4,378 |
| 2023-08-07 | 7,880.00 | 7,987.50 | 7,745.00 | 7,960.50 | 7,960.50 | 4,400 |
| 2023-08-04 | 7,900.00 | 8,008.50 | 7,805.50 | 7,883.00 | 7,883.00 | 2,217 |
| 2023-08-03 | 7,900.00 | 7,945.00 | 7,733.50 | 7,879.00 | 7,879.00 | 1,574 |
| 2023-08-02 | 7,825.00 | 7,825.00 | 7,485.00 | 7,579.00 | 7,579.00 | 2,541 |
| 2023-08-01 | 7,770.00 | 7,858.00 | 7,718.00 | 7,800.00 | 7,800.00 | 2,224 |
| 2023-07-31 | 7,711.50 | 7,886.50 | 7,643.50 | 7,847.50 | 7,847.50 | 2,447 |
| 2023-07-28 | 7,360.50 | 7,782.50 | 7,360.50 | 7,711.50 | 7,711.50 | 3,083 |
| 2023-07-27 | 7,408.00 | 7,550.00 | 7,299.00 | 7,305.00 | 7,305.00 | 3,445 |
| 2023-07-26 | 7,424.00 | 7,503.00 | 7,327.00 | 7,377.00 | 7,377.00 | 2,067 |
| 2023-07-25 | 7,400.00 | 7,400.00 | 7,274.50 | 7,324.00 | 7,324.00 | 2,790 |
| 2023-07-24 | 6,835.00 | 7,299.00 | 6,771.50 | 7,237.00 | 7,237.00 | 2,393 |
| 2023-07-21 | 6,600.50 | 6,904.50 | 6,600.50 | 6,874.50 | 6,874.50 | 2,678 |
| 2023-07-20 | 6,932.50 | 6,967.50 | 6,850.00 | 6,909.50 | 6,909.50 | 4,032 |
| 2023-07-19 | 7,033.00 | 7,052.50 | 6,890.00 | 6,913.00 | 6,913.00 | 1,385 |
| 2023-07-18 | 7,266.00 | 7,266.00 | 6,850.00 | 6,929.50 | 6,929.50 | 5,261 |
| 2023-07-17 | 7,340.00 | 7,365.50 | 7,230.50 | 7,266.50 | 7,266.50 | 1,899 |
| 2023-07-14 | 7,200.00 | 7,362.00 | 7,082.50 | 7,333.50 | 7,333.50 | 3,280 |
| 2023-07-13 | 7,200.00 | 7,300.00 | 6,998.50 | 7,291.50 | 7,291.50 | 3,913 |
| 2023-07-12 | 6,801.00 | 7,053.00 | 6,801.00 | 6,962.00 | 6,962.00 | 2,022 |
| 2023-07-11 | 6,672.00 | 6,718.50 | 6,555.50 | 6,707.00 | 6,707.00 | 1,202 |
| 2023-07-10 | 6,780.00 | 6,780.00 | 6,663.50 | 6,702.00 | 6,702.00 | 2,679 |
| 2023-07-07 | 6,700.00 | 6,750.00 | 6,610.50 | 6,710.50 | 6,710.50 | 1,981 |
| 2023-07-06 | 6,890.00 | 6,890.00 | 6,390.00 | 6,469.00 | 6,469.00 | 1,536 |
| 2023-07-05 | 7,199.00 | 7,199.00 | 6,506.50 | 6,598.00 | 6,598.00 | 4,252 |
| 2023-07-04 | 6,900.00 | 7,190.00 | 6,715.00 | 6,885.00 | 6,885.00 | 737 |
| 2023-07-03 | 6,503.50 | 6,871.00 | 6,503.50 | 6,663.00 | 6,663.00 | 1,544 |
| 2023-06-30 | 6,201.00 | 6,388.50 | 6,201.00 | 6,370.00 | 6,370.00 | 1,557 |
| 2023-06-29 | 6,221.00 | 6,245.00 | 6,130.50 | 6,185.00 | 6,185.00 | 8,629 |
| 2023-06-28 | 6,672.00 | 6,672.00 | 6,468.50 | 6,502.50 | 6,502.50 | 1,707 |
| 2023-06-27 | 6,576.00 | 6,717.50 | 6,568.00 | 6,677.00 | 6,677.00 | 2,263 |
| 2023-06-26 | 6,608.00 | 6,608.00 | 6,462.50 | 6,471.00 | 6,471.00 | 1,450 |
| 2023-06-23 | 6,625.00 | 6,625.00 | 6,378.00 | 6,557.00 | 6,557.00 | 2,380 |
| 2023-06-22 | 6,510.00 | 6,670.00 | 6,494.50 | 6,625.00 | 6,625.00 | 1,630 |
| 2023-06-21 | 6,659.50 | 6,659.50 | 6,441.00 | 6,507.00 | 6,507.00 | 2,137 |
| 2023-06-16 | 6,773.00 | 6,773.00 | 6,589.00 | 6,690.00 | 6,690.00 | 3,854 |
| 2023-06-15 | 6,805.00 | 6,847.00 | 6,762.00 | 6,828.50 | 6,828.50 | 3,404 |
| 2023-06-14 | 6,521.50 | 6,764.00 | 6,521.50 | 6,719.00 | 6,719.00 | 2,806 |
| 2023-06-13 | 6,505.00 | 6,584.00 | 6,462.00 | 6,495.00 | 6,495.00 | 3,157 |
| 2023-06-12 | 6,122.00 | 6,194.50 | 6,057.50 | 6,117.50 | 6,117.50 | 894 |
| 2023-06-09 | 6,089.00 | 6,221.50 | 6,089.00 | 6,127.00 | 6,127.00 | 984 |
| 2023-06-08 | 5,959.50 | 6,093.50 | 5,959.50 | 6,044.50 | 6,044.50 | 2,248 |
| 2023-06-07 | 6,169.00 | 6,197.00 | 5,941.00 | 5,963.50 | 5,963.50 | 2,944 |
| 2023-06-06 | 5,970.00 | 6,263.50 | 5,970.00 | 6,169.50 | 6,169.50 | 1,863 |
| 2023-06-05 | 5,950.50 | 6,004.00 | 5,888.00 | 5,953.00 | 5,953.00 | 1,497 |
| 2023-06-02 | 5,996.00 | 6,110.00 | 5,994.00 | 6,038.00 | 6,038.00 | 2,027 |
| 2023-06-01 | 5,658.00 | 5,982.00 | 5,658.00 | 5,886.50 | 5,886.50 | 3,699 |
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.