Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 4,800.00 | 4,800.00 | 4,600.00 | 4,618.50 | 4,618.50 | 690 |
| 2023-02-27 | 4,533.50 | 4,665.00 | 4,533.50 | 4,637.00 | 4,637.00 | 876 |
| 2023-02-24 | 4,442.50 | 4,456.00 | 4,385.50 | 4,431.50 | 4,431.50 | 1,313 |
| 2023-02-23 | 4,743.00 | 4,744.00 | 4,571.50 | 4,571.50 | 4,571.50 | 1,154 |
| 2023-02-22 | 5,200.00 | 5,200.00 | 4,515.00 | 4,531.00 | 4,531.00 | 4,367 |
| 2023-02-17 | 4,957.00 | 4,957.00 | 4,710.00 | 4,735.00 | 4,735.00 | 895 |
| 2023-02-16 | 5,085.00 | 5,091.00 | 4,779.00 | 5,031.50 | 5,031.50 | 823 |
| 2023-02-15 | 5,121.00 | 5,174.50 | 5,053.00 | 5,076.00 | 5,076.00 | 4,579 |
| 2023-02-14 | 5,006.50 | 5,010.50 | 4,873.00 | 4,995.00 | 4,995.00 | 1,349 |
| 2023-02-13 | 4,842.00 | 4,988.00 | 4,798.50 | 4,957.50 | 4,957.50 | 1,782 |
| 2023-02-10 | 4,905.00 | 4,919.00 | 4,642.00 | 4,642.00 | 4,642.00 | 715 |
| 2023-02-09 | 5,071.00 | 5,103.50 | 4,937.00 | 4,960.00 | 4,960.00 | 800 |
| 2023-02-08 | 5,379.00 | 5,379.00 | 5,033.00 | 5,060.00 | 5,060.00 | 3,899 |
| 2023-02-07 | 4,881.00 | 5,381.50 | 4,881.00 | 5,321.00 | 5,321.00 | 5,547 |
| 2023-02-06 | 4,738.00 | 4,769.00 | 4,589.00 | 4,743.50 | 4,743.50 | 739 |
| 2023-02-03 | 4,966.50 | 4,991.00 | 4,730.00 | 4,750.00 | 4,750.00 | 530 |
| 2023-02-02 | 5,150.00 | 5,150.00 | 4,982.00 | 5,010.00 | 5,010.00 | 2,221 |
| 2023-02-01 | 4,820.00 | 5,167.00 | 4,820.00 | 5,056.50 | 5,056.50 | 5,831 |
| 2023-01-31 | 4,620.50 | 4,666.00 | 4,508.50 | 4,520.00 | 4,520.00 | 1,701 |
| 2023-01-30 | 4,809.00 | 4,860.00 | 4,632.00 | 4,714.50 | 4,714.50 | 886 |
| 2023-01-27 | 4,680.00 | 4,699.00 | 4,587.00 | 4,677.00 | 4,677.00 | 451 |
| 2023-01-26 | 4,590.00 | 4,633.00 | 4,515.00 | 4,612.00 | 4,612.00 | 1,410 |
| 2023-01-25 | 4,310.50 | 4,470.00 | 4,310.50 | 4,470.00 | 4,470.00 | 485 |
| 2023-01-24 | 4,520.00 | 4,520.00 | 4,357.00 | 4,380.00 | 4,380.00 | 278 |
| 2023-01-23 | 4,473.50 | 4,520.00 | 4,449.00 | 4,489.50 | 4,489.50 | 635 |
| 2023-01-20 | 4,350.00 | 4,520.00 | 4,345.00 | 4,469.50 | 4,469.50 | 1,561 |
| 2023-01-19 | 4,130.00 | 4,186.50 | 4,020.00 | 4,178.00 | 4,178.00 | 1,076 |
| 2023-01-18 | 4,210.50 | 4,251.00 | 3,985.00 | 4,040.00 | 4,040.00 | 1,285 |
| 2023-01-17 | 4,512.00 | 4,513.00 | 4,200.00 | 4,290.00 | 4,290.00 | 4,046 |
| 2023-01-16 | 4,399.50 | 4,510.00 | 4,250.00 | 4,510.00 | 4,510.00 | 77 |
| 2023-01-13 | 4,301.00 | 4,398.00 | 4,249.50 | 4,380.00 | 4,380.00 | 699 |
| 2023-01-12 | 4,252.50 | 4,299.00 | 4,158.50 | 4,290.00 | 4,290.00 | 95 |
| 2023-01-11 | 4,116.50 | 4,250.00 | 4,092.00 | 4,227.00 | 4,227.00 | 4,767 |
| 2023-01-10 | 4,030.00 | 4,090.00 | 4,030.00 | 4,090.00 | 4,090.00 | 204 |
| 2023-01-09 | 4,130.00 | 4,224.00 | 4,048.50 | 4,052.00 | 4,052.00 | 707 |
| 2023-01-06 | 4,023.00 | 4,104.00 | 4,023.00 | 4,100.00 | 4,100.00 | 1,762 |
| 2023-01-05 | 4,096.00 | 4,155.50 | 3,971.50 | 4,090.50 | 4,090.50 | 1,726 |
| 2023-01-04 | 3,890.00 | 4,095.00 | 3,890.00 | 4,080.00 | 4,080.00 | 7,436 |
| 2023-01-03 | 3,680.00 | 3,800.00 | 3,648.00 | 3,747.50 | 3,747.50 | 3,737 |
| 2023-01-02 | 3,623.00 | 3,630.00 | 3,623.00 | 3,623.00 | 3,623.00 | 47 |
| 2022-12-30 | 3,525.50 | 3,535.00 | 3,452.50 | 3,535.00 | 3,535.00 | 180 |
| 2022-12-29 | 3,600.00 | 3,615.00 | 3,491.00 | 3,525.50 | 3,525.50 | 254 |
| 2022-12-28 | 3,530.00 | 3,570.00 | 3,457.50 | 3,507.50 | 3,507.50 | 1,062 |
| 2022-12-27 | 3,435.00 | 3,613.00 | 3,400.00 | 3,565.00 | 3,565.00 | 1,265 |
| 2022-12-26 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 21 |
| 2022-12-23 | 3,460.00 | 3,460.00 | 3,397.50 | 3,397.50 | 3,397.50 | 442 |
| 2022-12-22 | 3,485.00 | 3,523.50 | 3,423.00 | 3,423.00 | 3,423.00 | 1,671 |
| 2022-12-21 | 3,290.00 | 3,449.00 | 3,262.50 | 3,434.00 | 3,434.00 | 626 |
| 2022-12-20 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1 |
| 2022-12-19 | 3,460.50 | 3,460.50 | 3,364.00 | 3,364.00 | 3,364.00 | 119 |
| 2022-12-16 | 3,500.00 | 3,500.00 | 3,399.50 | 3,425.00 | 3,425.00 | 220 |
| 2022-12-15 | 3,578.00 | 3,623.00 | 3,412.50 | 3,460.00 | 3,460.00 | 2,710 |
| 2022-12-14 | 3,627.00 | 3,649.00 | 3,541.00 | 3,541.00 | 3,541.00 | 3,628 |
| 2022-12-13 | 3,558.50 | 3,644.00 | 3,544.50 | 3,590.00 | 3,590.00 | 2,123 |
| 2022-12-12 | 3,618.00 | 3,619.50 | 3,466.00 | 3,490.00 | 3,490.00 | 2,838 |
| 2022-12-07 | 3,674.00 | 3,674.00 | 3,515.00 | 3,543.00 | 3,543.00 | 1,051 |
| 2022-12-06 | 3,529.00 | 3,695.00 | 3,529.00 | 3,657.50 | 3,657.50 | 3,593 |
| 2022-12-05 | 3,550.00 | 3,591.00 | 3,489.00 | 3,515.00 | 3,515.00 | 8,186 |
| 2022-12-02 | 3,300.00 | 3,410.00 | 3,168.00 | 3,390.00 | 3,390.00 | 4,674 |
| 2022-12-01 | 3,210.00 | 3,255.00 | 3,159.00 | 3,214.50 | 3,214.50 | 2,908 |
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.