Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 3,210.00 | 3,255.00 | 3,159.00 | 3,214.50 | 3,214.50 | 2,908 |
| 2022-11-30 | 3,000.00 | 3,221.00 | 3,000.00 | 3,185.00 | 3,185.00 | 4,684 |
| 2022-11-29 | 2,944.00 | 3,000.00 | 2,907.50 | 2,947.00 | 2,947.00 | 3,115 |
| 2022-11-28 | 2,770.00 | 2,879.00 | 2,726.00 | 2,783.50 | 2,783.50 | 2,902 |
| 2022-11-25 | 2,994.00 | 2,994.00 | 2,770.00 | 2,779.00 | 2,779.00 | 1,624 |
| 2022-11-24 | 2,984.00 | 3,065.00 | 2,887.00 | 2,994.00 | 2,994.00 | 40 |
| 2022-11-23 | 2,902.00 | 2,956.50 | 2,855.00 | 2,876.50 | 2,876.50 | 612 |
| 2022-11-22 | 2,900.00 | 2,911.50 | 2,766.00 | 2,856.50 | 2,856.50 | 961 |
| 2022-11-18 | 3,033.00 | 3,033.00 | 2,882.00 | 2,919.00 | 2,919.00 | 8,177 |
| 2022-11-17 | 2,781.00 | 3,032.00 | 2,780.00 | 3,007.00 | 3,007.00 | 7,487 |
| 2022-11-16 | 2,931.00 | 2,931.00 | 2,770.00 | 2,798.00 | 2,798.00 | 10,989 |
| 2022-11-15 | 2,875.00 | 2,909.00 | 2,714.00 | 2,900.00 | 2,900.00 | 6,922 |
| 2022-11-14 | 2,590.00 | 2,611.50 | 2,520.00 | 2,602.50 | 2,602.50 | 2,890 |
| 2022-11-11 | 2,451.00 | 2,550.00 | 2,422.00 | 2,510.00 | 2,510.00 | 1,246 |
| 2022-11-10 | 2,349.00 | 2,400.00 | 2,330.00 | 2,400.00 | 2,400.00 | 1,741 |
| 2022-11-09 | 2,245.00 | 2,245.00 | 2,204.00 | 2,215.00 | 2,215.00 | 8,588 |
| 2022-11-08 | 2,296.50 | 2,371.50 | 2,296.50 | 2,348.00 | 2,348.00 | 502 |
| 2022-11-07 | 2,461.00 | 2,461.00 | 2,314.50 | 2,357.00 | 2,357.00 | 3,118 |
| 2022-11-04 | 2,300.00 | 2,370.50 | 2,300.00 | 2,355.50 | 2,355.50 | 1,411 |
| 2022-11-03 | 2,115.50 | 2,217.00 | 2,115.50 | 2,179.50 | 2,179.50 | 1,163 |
| 2022-11-02 | 2,178.50 | 2,221.00 | 2,143.50 | 2,145.50 | 2,145.50 | 3,123 |
| 2022-11-01 | 2,271.50 | 2,276.00 | 2,160.00 | 2,161.00 | 2,161.00 | 3,547 |
| 2022-10-31 | 2,133.00 | 2,197.00 | 2,133.00 | 2,147.00 | 2,147.00 | 2,460 |
| 2022-10-28 | 2,199.00 | 2,199.00 | 2,157.00 | 2,181.50 | 2,181.50 | 2,491 |
| 2022-10-27 | 2,289.50 | 2,324.00 | 2,254.00 | 2,256.50 | 2,256.50 | 2,238 |
| 2022-10-26 | 2,320.00 | 2,400.00 | 2,320.00 | 2,337.00 | 2,337.00 | 1,499 |
| 2022-10-25 | 2,288.50 | 2,288.50 | 2,238.00 | 2,271.00 | 2,271.00 | 777 |
| 2022-10-24 | 2,290.00 | 2,290.00 | 2,045.00 | 2,210.00 | 2,210.00 | 8,373 |
| 2022-10-21 | 2,515.00 | 2,530.00 | 2,485.00 | 2,520.00 | 2,520.00 | 7,778 |
| 2022-10-20 | 2,660.00 | 2,678.50 | 2,536.00 | 2,553.50 | 2,553.50 | 3,555 |
| 2022-10-19 | 2,733.00 | 2,745.50 | 2,539.00 | 2,542.00 | 2,542.00 | 851 |
| 2022-10-18 | 2,901.50 | 2,901.50 | 2,795.50 | 2,828.00 | 2,828.00 | 2,581 |
| 2022-10-17 | 2,921.50 | 2,932.50 | 2,842.50 | 2,850.50 | 2,850.50 | 2,357 |
| 2022-10-14 | 2,994.00 | 2,994.00 | 2,855.00 | 2,861.50 | 2,861.50 | 1,646 |
| 2022-10-13 | 2,998.00 | 3,072.00 | 2,847.00 | 3,067.50 | 3,067.50 | 1,215 |
| 2022-10-12 | 3,046.50 | 3,046.50 | 2,974.50 | 3,006.50 | 3,006.50 | 125 |
| 2022-10-11 | 3,028.00 | 3,083.50 | 3,002.50 | 3,014.00 | 3,014.00 | 1,268 |
| 2022-10-06 | 3,466.50 | 3,475.00 | 3,429.50 | 3,440.00 | 3,440.00 | 299 |
| 2022-10-05 | 3,435.50 | 3,503.00 | 3,435.50 | 3,491.50 | 3,491.50 | 311 |
| 2022-10-04 | 3,450.50 | 3,499.50 | 3,437.00 | 3,445.00 | 3,445.00 | 827 |
| 2022-10-03 | 3,312.00 | 3,370.00 | 3,307.50 | 3,370.00 | 3,370.00 | 2,472 |
| 2022-09-30 | 3,341.00 | 3,355.00 | 3,299.00 | 3,312.00 | 3,312.00 | 50 |
| 2022-09-29 | 3,309.00 | 3,332.50 | 3,247.00 | 3,257.00 | 3,257.00 | 520 |
| 2022-09-28 | 3,354.50 | 3,388.00 | 3,337.50 | 3,388.00 | 3,388.00 | 970 |
| 2022-09-27 | 3,395.00 | 3,395.00 | 3,275.00 | 3,316.50 | 3,316.50 | 342 |
| 2022-09-26 | 3,400.00 | 3,410.00 | 3,362.00 | 3,375.00 | 3,375.00 | 614 |
| 2022-09-23 | 3,370.00 | 3,420.00 | 3,339.50 | 3,378.00 | 3,378.00 | 665 |
| 2022-09-22 | 3,347.50 | 3,400.00 | 3,347.50 | 3,381.50 | 3,381.50 | 129 |
| 2022-09-21 | 3,341.00 | 3,398.50 | 3,335.00 | 3,343.50 | 3,343.50 | 270 |
| 2022-09-20 | 3,484.00 | 3,500.00 | 3,445.00 | 3,461.50 | 3,461.50 | 1,171 |
| 2022-09-19 | 3,369.00 | 3,484.00 | 3,369.00 | 3,482.00 | 3,482.00 | 532 |
| 2022-09-16 | 3,344.00 | 3,392.50 | 3,327.50 | 3,392.50 | 3,392.50 | 2,922 |
| 2022-09-15 | 3,349.00 | 3,435.50 | 3,349.00 | 3,435.50 | 3,435.50 | 131 |
| 2022-09-14 | 3,286.50 | 3,325.00 | 3,280.00 | 3,324.50 | 3,324.50 | 937 |
| 2022-09-13 | 3,449.00 | 3,455.00 | 3,366.50 | 3,368.00 | 3,368.00 | 233 |
| 2022-09-12 | 3,552.50 | 3,565.00 | 3,531.00 | 3,558.00 | 3,558.00 | 303 |
| 2022-09-09 | 3,586.50 | 3,586.50 | 3,526.00 | 3,526.00 | 3,526.00 | 1,791 |
| 2022-09-08 | 3,440.00 | 3,516.50 | 3,440.00 | 3,500.00 | 3,500.00 | 1,793 |
| 2022-09-07 | 3,520.00 | 3,531.00 | 3,470.00 | 3,524.50 | 3,524.50 | 3,441 |
| 2022-09-06 | 3,570.00 | 3,570.00 | 3,487.00 | 3,500.00 | 3,500.00 | 560 |
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.